Match Group Inc (MTCH) Historical Stock Data

32.89 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTCH is down -0.13% a day on average. There have been 12 days where Match Group Inc closed green and 18 days where MTCH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	32.69	32.89	↑$0.20 (0.61%)	32.60	32.89	1.18M
2025-12-23	32.67	32.76	↑$0.09 (0.28%)	32.65	32.97	2.83M
2025-12-22	33.08	32.77	↓$0.31 (-0.94%)	32.55	33.73	3.06M
2025-12-19	32.54	33.02	↑$0.48 (1.48%)	32.34	33.05	10.07M
2025-12-18	32.88	32.61	↓$0.27 (-0.82%)	32.49	32.89	2.64M
2025-12-17	32.26	32.51	↑$0.25 (0.77%)	32.25	32.76	4.18M
2025-12-16	32.63	32.22	↓$0.41 (-1.26%)	32.19	32.79	3.61M
2025-12-15	33.32	32.62	↓$0.70 (-2.10%)	32.51	33.43	3.30M
2025-12-12	33.37	33.19	↓$0.18 (-0.54%)	33.01	33.51	2.44M
2025-12-11	33.83	33.18	↓$0.65 (-1.92%)	33.09	34.35	3.46M
2025-12-10	33.97	33.81	↓$0.16 (-0.47%)	33.49	34.18	3.36M
2025-12-09	34.07	34.02	↓$0.05 (-0.15%)	33.49	34.26	2.75M
2025-12-08	34.66	34.13	↓$0.53 (-1.53%)	33.80	34.75	2.99M
2025-12-05	33.88	34.52	↑$0.64 (1.89%)	33.88	34.66	2.55M
2025-12-04	33.71	33.88	↑$0.17 (0.50%)	33.35	33.98	2.49M
2025-12-03	33.71	33.63	↓$0.08 (-0.24%)	33.59	34.23	2.80M
2025-12-02	33.88	33.70	↓$0.18 (-0.53%)	33.26	33.98	3.52M
2025-12-01	32.95	33.75	↑$0.80 (2.43%)	32.83	33.82	3.33M
2025-11-28	33.22	33.31	↑$0.09 (0.27%)	33.18	33.61	1.44M
2025-11-26	33.38	33.22	↓$0.16 (-0.48%)	33.02	33.53	3M
2025-11-25	33.00	33.39	↑$0.39 (1.18%)	32.79	33.50	4.42M
2025-11-24	32.44	32.55	↑$0.11 (0.34%)	32.29	32.98	4.63M
2025-11-21	31.51	32.27	↑$0.76 (2.41%)	31.40	32.43	3.87M
2025-11-20	31.87	31.25	↓$0.62 (-1.95%)	31.20	32.00	3.45M
2025-11-19	31.58	31.51	↓$0.07 (-0.22%)	31.36	31.71	2.62M
2025-11-18	31.56	31.49	↓$0.07 (-0.22%)	31.34	31.78	3.56M
2025-11-17	32.19	31.58	↓$0.61 (-1.89%)	31.41	32.22	3.16M
2025-11-14	32.22	32.28	↑$0.06 (0.19%)	32.17	32.62	2.41M
2025-11-13	32.85	32.54	↓$0.31 (-0.94%)	32.52	33.05	3.15M
2025-11-12	33.02	32.99	↓$0.03 (-0.09%)	32.79	33.30	2.91M