Match Group Inc (MTCH) Historical Stock Data

39.05 ↓0.27 (-0.69%)

As of Market Close on June 8th, 2023.

Historical Data

In the past 30 trading days, MTCH is up 0.15% 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
2023-06-08	39.32	39.05	↓$0.27 (-0.69%)	38.68	39.51	4.18M
2023-06-07	40.06	39.32	↓$0.74 (-1.85%)	39.25	40.55	4.85M
2023-06-06	38.73	39.72	↑$0.99 (2.56%)	38.63	40.38	4.34M
2023-06-05	38.74	38.73	↓$0.01 (-0.03%)	38.60	39.45	3.84M
2023-06-02	38.32	38.97	↑$0.65 (1.70%)	38.06	39.65	7.46M
2023-06-01	35.34	38.02	↑$2.68 (7.58%)	35.30	38.09	10.33M
2023-05-31	34.54	34.50	↓$0.04 (-0.12%)	33.95	34.66	4.48M
2023-05-30	34.63	34.89	↑$0.26 (0.75%)	34.10	35.06	4.75M
2023-05-26	33.64	34.11	↑$0.47 (1.40%)	33.39	34.20	3.12M
2023-05-25	34.06	33.64	↓$0.42 (-1.23%)	33.51	34.46	3.32M
2023-05-24	34.38	33.97	↓$0.41 (-1.19%)	33.76	34.99	6.02M
2023-05-23	33.93	34.68	↑$0.75 (2.21%)	33.63	35.91	11.06M
2023-05-22	32.00	33.98	↑$1.98 (6.19%)	32.00	34.24	6.29M
2023-05-19	32.02	31.84	↓$0.18 (-0.56%)	31.52	32.14	4.08M
2023-05-18	31.49	32.02	↑$0.53 (1.68%)	31.43	32.06	3.56M
2023-05-17	31.48	31.59	↑$0.11 (0.35%)	31.11	32.03	3.28M
2023-05-16	32.31	31.48	↓$0.83 (-2.57%)	31.28	32.73	3.71M
2023-05-15	30.98	32.44	↑$1.46 (4.71%)	30.73	32.46	11.73M
2023-05-12	31.72	30.86	↓$0.86 (-2.71%)	30.73	31.72	6.54M
2023-05-11	32.29	31.70	↓$0.59 (-1.83%)	31.59	32.57	4.35M
2023-05-10	32.28	32.36	↑$0.08 (0.25%)	31.73	32.74	5.21M
2023-05-09	32.07	31.91	↓$0.16 (-0.50%)	31.66	32.25	4.77M
2023-05-08	33.21	32.48	↓$0.73 (-2.20%)	32.29	33.73	5.05M
2023-05-05	33.96	33.22	↓$0.74 (-2.18%)	32.87	34.06	5.46M
2023-05-04	33.65	33.59	↓$0.06 (-0.18%)	33.08	34.54	4.84M
2023-05-03	37.67	33.57	↓$4.10 (-10.88%)	33.03	37.68	12.86M
2023-05-02	35.99	34.59	↓$1.40 (-3.89%)	34.46	36.51	7.90M
2023-05-01	36.78	35.97	↓$0.81 (-2.20%)	35.88	37.47	7.13M
2023-04-28	34.89	36.90	↑$2.01 (5.76%)	34.83	36.91	6.52M
2023-04-27	33.55	34.99	↑$1.45 (4.31%)	33.50	35.23	6.08M