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 |
Create an account or log in to view more rows.
$MTCH headed back to all time highs shortly
$MTCH happy weekend!
$MTCH oh my!
$MTCH Burn burn burn
$MTCH This week or next…huge pop.
$MTCH lol who sold
$MTCH to the moon!
$MTCH what happen
$MTCH omg lol
$MTCH Nothing but time to wait