Match Group Inc (MTCH) Historical Stock Data
32.21 ↓0.04 (-0.11%)
As of May 7, 2024, 9:58am EST.
Historical Data
In the past 30 trading days, MTCH is down -0.40% a day on average. There have been 13 days where Match Group Inc closed green and 17 days where MTCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 31.90 | 32.24 | ↑$0.34 (1.07%) | 31.88 | 32.47 | 5.94M |
| 2024-05-03 | 31.80 | 31.93 | ↑$0.13 (0.41%) | 31.57 | 32.29 | 5.81M |
| 2024-05-02 | 31.50 | 31.29 | ↓$0.21 (-0.67%) | 30.72 | 31.66 | 3.47M |
| 2024-05-01 | 31.19 | 31.18 | ↓$0.01 (-0.03%) | 30.92 | 31.95 | 4.39M |
| 2024-04-30 | 31.27 | 30.82 | ↓$0.45 (-1.44%) | 30.81 | 31.90 | 4.45M |
| 2024-04-29 | 31.94 | 31.53 | ↓$0.41 (-1.28%) | 31.35 | 32.22 | 2.68M |
| 2024-04-26 | 32.08 | 31.89 | ↓$0.19 (-0.59%) | 31.73 | 32.30 | 2.58M |
| 2024-04-25 | 31.33 | 31.69 | ↑$0.36 (1.15%) | 31.08 | 31.73 | 4.37M |
| 2024-04-24 | 31.56 | 31.94 | ↑$0.38 (1.20%) | 31.41 | 32.02 | 2.61M |
| 2024-04-23 | 32.05 | 31.69 | ↓$0.36 (-1.12%) | 31.63 | 32.32 | 3.36M |
| 2024-04-22 | 32.53 | 31.96 | ↓$0.57 (-1.75%) | 31.89 | 32.65 | 3.59M |
| 2024-04-19 | 32.32 | 32.18 | ↓$0.14 (-0.43%) | 31.98 | 32.48 | 4.04M |
| 2024-04-18 | 31.50 | 32.22 | ↑$0.72 (2.29%) | 31.41 | 32.87 | 3.83M |
| 2024-04-17 | 31.98 | 32.28 | ↑$0.30 (0.94%) | 31.69 | 32.49 | 3.65M |
| 2024-04-16 | 31.89 | 31.73 | ↓$0.16 (-0.50%) | 31.64 | 32.35 | 3.81M |
| 2024-04-15 | 32.74 | 31.96 | ↓$0.78 (-2.38%) | 31.89 | 33.04 | 5.32M |
| 2024-04-12 | 33.48 | 32.68 | ↓$0.80 (-2.39%) | 32.57 | 33.61 | 5.35M |
| 2024-04-11 | 33.72 | 33.81 | ↑$0.09 (0.27%) | 33.18 | 34.00 | 3.35M |
| 2024-04-10 | 34.50 | 33.47 | ↓$1.03 (-2.99%) | 33.29 | 34.60 | 6.14M |
| 2024-04-09 | 34.25 | 35.11 | ↑$0.86 (2.51%) | 34.20 | 35.76 | 3.84M |
| 2024-04-08 | 33.69 | 34.05 | ↑$0.36 (1.07%) | 33.58 | 34.31 | 2.65M |
| 2024-04-05 | 33.70 | 33.71 | ↑$0.01 (0.03%) | 33.34 | 34.04 | 4.45M |
| 2024-04-04 | 35.93 | 33.72 | ↓$2.21 (-6.15%) | 33.70 | 36.03 | 6.37M |
| 2024-04-03 | 35.14 | 35.77 | ↑$0.63 (1.79%) | 34.95 | 35.90 | 2.62M |
| 2024-04-02 | 35.53 | 35.22 | ↓$0.31 (-0.87%) | 35.18 | 35.75 | 3.16M |
| 2024-04-01 | 36.34 | 35.91 | ↓$0.43 (-1.18%) | 35.80 | 36.43 | 3.64M |
| 2024-03-28 | 36.10 | 36.28 | ↑$0.18 (0.50%) | 36.10 | 36.99 | 5.69M |
| 2024-03-27 | 35.92 | 35.88 | ↓$0.04 (-0.11%) | 35.37 | 36.19 | 4.30M |
| 2024-03-26 | 35.58 | 35.67 | ↑$0.09 (0.25%) | 35.32 | 36.01 | 5.82M |
| 2024-03-25 | 35.95 | 35.34 | ↓$0.61 (-1.70%) | 35.07 | 36.06 | 4.32M |
Create an account or log in to view more rows.
$MTCH hold
$MTCH headed back to all time highs shortly
$MTCH you wanna be a successful trader close your trades green
$MTCH 50% chance this will go up or down. I am a professional guys.
$MTCH When in doubt
zoom out. ??
$MTCH Tendie tickets on discount today!!!
$MTCH bear trap dude
$MTCH take what we can get
$MTCH oversold! Buy the dip
$MTCH death cross will complete today