Skip to main content

Match Group Inc (NQ: MTCH )

37.79 +0.07 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 37.59 37.92 37.39 37.79 4,386,529 +0.07(+0.19%)
Oct 11, 2024 36.63 37.82 36.63 37.72 3,731,517 +1.17(+3.20%)
Oct 10, 2024 36.72 37.05 36.35 36.55 3,651,711 -0.31(-0.84%)
Oct 09, 2024 37.64 37.69 36.81 36.86 3,810,691 -0.86(-2.28%)
Oct 08, 2024 37.10 38.12 36.26 37.72 4,433,662 +0.19(+0.51%)
Oct 07, 2024 37.57 38.41 37.28 37.53 4,856,619 -0.07(-0.19%)
Oct 04, 2024 37.52 38.17 37.37 37.60 3,737,898 +0.31(+0.83%)
Oct 03, 2024 37.29 37.69 37.17 37.29 3,523,687 -0.16(-0.43%)
Oct 02, 2024 37.31 37.67 37.03 37.45 4,373,067 -0.08(-0.21%)
Oct 01, 2024 38.10 38.15 37.48 37.53 4,188,326 -0.31(-0.82%)
Sep 30, 2024 37.76 37.97 37.52 37.84 3,340,384 +0.03(+0.08%)
Sep 27, 2024 37.28 38.07 37.26 37.81 3,831,820 +0.64(+1.72%)
Sep 26, 2024 37.50 37.80 37.10 37.17 2,510,618 +0.17(+0.46%)
Sep 25, 2024 37.00 37.45 36.91 37.00 3,934,101 -0.32(-0.86%)
Sep 24, 2024 37.12 37.46 36.76 37.32 3,757,451 +0.55(+1.50%)
Sep 23, 2024 36.58 36.94 36.34 36.77 3,077,436 +0.47(+1.29%)
Sep 20, 2024 36.47 36.49 35.80 36.30 12,190,090 -0.54(-1.47%)
Sep 19, 2024 36.76 37.23 36.48 36.84 3,274,059 +0.58(+1.60%)
Sep 18, 2024 35.96 36.62 35.77 36.26 3,184,580 +0.32(+0.89%)
Sep 17, 2024 35.38 36.35 35.30 35.94 3,436,781 +0.76(+2.16%)
Sep 16, 2024 35.17 35.52 34.88 35.18 3,307,198 +0.16(+0.46%)
Sep 13, 2024 35.16 35.92 34.95 35.02 2,818,096 +0.03(+0.09%)
Sep 12, 2024 35.37 35.38 34.59 34.99 5,634,997 -0.35(-0.99%)
Sep 11, 2024 36.11 36.14 34.54 35.34 6,498,518 -0.92(-2.54%)
Sep 10, 2024 36.34 36.44 35.76 36.26 4,164,994 +0.23(+0.64%)
Sep 09, 2024 35.93 36.48 35.76 36.03 3,313,503 +0.21(+0.59%)
Sep 06, 2024 36.51 37.10 35.74 35.82 4,276,675 -0.69(-1.89%)
Sep 05, 2024 36.42 36.93 36.08 36.51 3,702,287 +0.06(+0.16%)
Sep 04, 2024 36.62 37.18 36.40 36.45 2,560,070 -0.39(-1.06%)
Sep 03, 2024 36.89 37.95 36.66 36.84 3,490,787 -0.37(-0.99%)
Aug 30, 2024 37.59 37.59 36.65 37.21 3,626,374 +0.02(+0.05%)
Aug 29, 2024 37.12 37.47 36.93 37.19 3,245,713 +0.45(+1.22%)
Aug 28, 2024 37.10 37.23 36.62 36.74 2,344,318 -0.35(-0.94%)
Aug 27, 2024 37.15 37.36 36.91 37.09 3,147,186 -0.28(-0.75%)
Aug 26, 2024 37.67 37.90 37.34 37.37 2,954,218 +0.05(+0.13%)
Aug 23, 2024 36.67 37.42 36.59 37.32 5,294,640 +0.90(+2.47%)
Aug 22, 2024 37.10 37.16 36.36 36.42 4,800,481 -0.72(-1.94%)
Aug 21, 2024 36.69 37.58 36.44 37.14 4,984,217 +0.61(+1.67%)
Aug 20, 2024 36.36 36.59 36.17 36.53 3,375,836 -0.05(-0.14%)
Aug 19, 2024 34.91 36.70 34.91 36.58 3,883,912 +1.39(+3.95%)
Aug 16, 2024 35.25 35.37 34.49 35.19 2,962,020 -0.45(-1.26%)
Aug 15, 2024 34.81 35.67 34.30 35.64 4,797,063 +1.47(+4.30%)
Aug 14, 2024 34.53 35.09 34.06 34.17 3,198,170 -0.39(-1.13%)
Aug 13, 2024 33.66 34.62 33.36 34.56 4,803,553 +0.79(+2.34%)
Aug 12, 2024 35.04 35.04 33.71 33.77 3,530,213 -1.08(-3.10%)
Aug 09, 2024 34.77 35.00 34.48 34.85 3,680,889 -0.02(-0.06%)
Aug 08, 2024 34.24 35.09 33.99 34.87 4,784,880 -0.08(-0.23%)
Aug 07, 2024 36.20 36.76 34.78 34.95 4,953,600 -0.73(-2.05%)
Aug 06, 2024 35.74 36.01 35.10 35.68 3,564,829 +0.02(+0.06%)
Aug 05, 2024 35.12 35.83 34.49 35.66 7,268,535 -1.01(-2.75%)
Aug 02, 2024 37.01 37.32 36.19 36.67 5,759,460 -0.90(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.