Match Group Inc (MTCH) Historical Stock Data
76.70 ↑1.65 (2.20%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, MTCH is down -0.43% a day on average. There have been 10 days where Match Group Inc closed green and 20 days where MTCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 78.06 | 76.70 | ↓$1.36 (-1.74%) | 74.65 | 78.99 | 2.89M |
| 2022-05-19 | 72.40 | 75.05 | ↑$2.65 (3.66%) | 72.25 | 76.69 | 2.63M |
| 2022-05-18 | 74.21 | 71.87 | ↓$2.34 (-3.15%) | 71.43 | 75.69 | 4.43M |
| 2022-05-17 | 77.75 | 75.54 | ↓$2.21 (-2.84%) | 74.30 | 79.17 | 3.79M |
| 2022-05-16 | 76.00 | 75.75 | ↓$0.25 (-0.33%) | 75.45 | 78.46 | 2.38M |
| 2022-05-13 | 74.51 | 77.51 | ↑$3.00 (4.03%) | 74.51 | 78.29 | 2.88M |
| 2022-05-12 | 69.69 | 73.48 | ↑$3.79 (5.44%) | 68.57 | 75.60 | 5.42M |
| 2022-05-11 | 69.59 | 69.75 | ↑$0.16 (0.23%) | 68.08 | 72.05 | 7.69M |
| 2022-05-10 | 73.36 | 70.25 | ↓$3.11 (-4.24%) | 67.87 | 74.64 | 6.52M |
| 2022-05-09 | 73.98 | 70.71 | ↓$3.27 (-4.42%) | 70.69 | 74.85 | 4.65M |
| 2022-05-06 | 75.06 | 74.07 | ↓$0.99 (-1.32%) | 70.95 | 76.31 | 5.25M |
| 2022-05-05 | 81.48 | 76.88 | ↓$4.60 (-5.65%) | 74.24 | 81.54 | 4.66M |
| 2022-05-04 | 69.53 | 83.88 | ↑$14.35 (20.64%) | 69.28 | 85.44 | 9.47M |
| 2022-05-03 | 80.49 | 79.02 | ↓$1.47 (-1.83%) | 76.54 | 80.90 | 5.47M |
| 2022-05-02 | 78.65 | 80.69 | ↑$2.05 (2.60%) | 77.70 | 80.93 | 2.75M |
| 2022-04-29 | 81.39 | 79.15 | ↓$2.24 (-2.75%) | 78.99 | 83.92 | 2.28M |
| 2022-04-28 | 78.68 | 81.60 | ↑$2.92 (3.71%) | 78.06 | 82.58 | 2.79M |
| 2022-04-27 | 78.03 | 77.09 | ↓$0.94 (-1.20%) | 76.86 | 81.26 | 3.25M |
| 2022-04-26 | 81.32 | 79.46 | ↓$1.86 (-2.29%) | 79.13 | 82.86 | 3.84M |
| 2022-04-25 | 77.05 | 82.48 | ↑$5.43 (7.05%) | 76.29 | 82.94 | 5.70M |
| 2022-04-22 | 78.22 | 77.30 | ↓$0.92 (-1.18%) | 76.64 | 81.29 | 5.42M |
| 2022-04-21 | 85.72 | 77.66 | ↓$8.06 (-9.40%) | 76.69 | 85.98 | 5.83M |
| 2022-04-20 | 93.76 | 84.62 | ↓$9.14 (-9.75%) | 84.42 | 93.90 | 5.16M |
| 2022-04-19 | 89.62 | 93.91 | ↑$4.29 (4.79%) | 87.67 | 95.13 | 3.40M |
| 2022-04-18 | 91.30 | 90.47 | ↓$0.83 (-0.91%) | 89.37 | 91.70 | 2.02M |
| 2022-04-14 | 96.90 | 92.10 | ↓$4.80 (-4.95%) | 92.08 | 97.28 | 1.87M |
| 2022-04-13 | 94.57 | 96.32 | ↑$1.75 (1.85%) | 93.37 | 96.55 | 2.93M |
| 2022-04-12 | 98.51 | 94.13 | ↓$4.38 (-4.45%) | 92.24 | 99.59 | 3.73M |
| 2022-04-11 | 99.83 | 96.50 | ↓$3.33 (-3.34%) | 95.41 | 100.75 | 3.78M |
| 2022-04-08 | 101.61 | 100.48 | ↓$1.13 (-1.11%) | 99.98 | 103.04 | 1.55M |
Create an account or log in to view more rows.
$MTCH i like the stock
$MTCH This may be your last opportunity to buy on the cheap??
$MTCH not good
$MTCH eyeing for a scalp
$MTCH Like if the Hedgies are fucked
$MTCH overvalued
$MTCH Games being played here.
$MTCH Come on.. Let it fall.. buy later bulls
$MTCH what time we going green?