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.

DateOpenCloseChangeLowHighVolume
2023-06-0839.3239.05↓$0.27 (-0.69%)38.6839.514.18M
2023-06-0740.0639.32↓$0.74 (-1.85%)39.2540.554.85M
2023-06-0638.7339.72↑$0.99 (2.56%)38.6340.384.34M
2023-06-0538.7438.73↓$0.01 (-0.03%)38.6039.453.84M
2023-06-0238.3238.97↑$0.65 (1.70%)38.0639.657.46M
2023-06-0135.3438.02↑$2.68 (7.58%)35.3038.0910.33M
2023-05-3134.5434.50↓$0.04 (-0.12%)33.9534.664.48M
2023-05-3034.6334.89↑$0.26 (0.75%)34.1035.064.75M
2023-05-2633.6434.11↑$0.47 (1.40%)33.3934.203.12M
2023-05-2534.0633.64↓$0.42 (-1.23%)33.5134.463.32M
2023-05-2434.3833.97↓$0.41 (-1.19%)33.7634.996.02M
2023-05-2333.9334.68↑$0.75 (2.21%)33.6335.9111.06M
2023-05-2232.0033.98↑$1.98 (6.19%)32.0034.246.29M
2023-05-1932.0231.84↓$0.18 (-0.56%)31.5232.144.08M
2023-05-1831.4932.02↑$0.53 (1.68%)31.4332.063.56M
2023-05-1731.4831.59↑$0.11 (0.35%)31.1132.033.28M
2023-05-1632.3131.48↓$0.83 (-2.57%)31.2832.733.71M
2023-05-1530.9832.44↑$1.46 (4.71%)30.7332.4611.73M
2023-05-1231.7230.86↓$0.86 (-2.71%)30.7331.726.54M
2023-05-1132.2931.70↓$0.59 (-1.83%)31.5932.574.35M
2023-05-1032.2832.36↑$0.08 (0.25%)31.7332.745.21M
2023-05-0932.0731.91↓$0.16 (-0.50%)31.6632.254.77M
2023-05-0833.2132.48↓$0.73 (-2.20%)32.2933.735.05M
2023-05-0533.9633.22↓$0.74 (-2.18%)32.8734.065.46M
2023-05-0433.6533.59↓$0.06 (-0.18%)33.0834.544.84M
2023-05-0337.6733.57↓$4.10 (-10.88%)33.0337.6812.86M
2023-05-0235.9934.59↓$1.40 (-3.89%)34.4636.517.90M
2023-05-0136.7835.97↓$0.81 (-2.20%)35.8837.477.13M
2023-04-2834.8936.90↑$2.01 (5.76%)34.8336.916.52M
2023-04-2733.5534.99↑$1.45 (4.31%)33.5035.236.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.