Match Group Inc (MTCH) Historical Stock Data
32.19 ↑0.50 (1.58%)
As of April 26, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, MTCH is down -0.07% a day on average. There have been 17 days where Match Group Inc closed green and 13 days where MTCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.33 | 31.69 | ↑$0.36 (1.15%) | 31.08 | 31.73 | 4.37M |
| 2024-04-24 | 31.56 | 31.94 | ↑$0.38 (1.20%) | 31.41 | 32.02 | 2.61M |
| 2024-04-23 | 32.05 | 31.69 | ↓$0.36 (-1.12%) | 31.63 | 32.32 | 3.36M |
| 2024-04-22 | 32.53 | 31.96 | ↓$0.57 (-1.75%) | 31.89 | 32.65 | 3.59M |
| 2024-04-19 | 32.32 | 32.18 | ↓$0.14 (-0.43%) | 31.98 | 32.48 | 4.04M |
| 2024-04-18 | 31.50 | 32.22 | ↑$0.72 (2.29%) | 31.41 | 32.87 | 3.83M |
| 2024-04-17 | 31.98 | 32.28 | ↑$0.30 (0.94%) | 31.69 | 32.49 | 3.65M |
| 2024-04-16 | 31.89 | 31.73 | ↓$0.16 (-0.50%) | 31.64 | 32.35 | 3.81M |
| 2024-04-15 | 32.74 | 31.96 | ↓$0.78 (-2.38%) | 31.89 | 33.04 | 5.32M |
| 2024-04-12 | 33.48 | 32.68 | ↓$0.80 (-2.39%) | 32.57 | 33.61 | 5.35M |
| 2024-04-11 | 33.72 | 33.81 | ↑$0.09 (0.27%) | 33.18 | 34.00 | 3.35M |
| 2024-04-10 | 34.50 | 33.47 | ↓$1.03 (-2.99%) | 33.29 | 34.60 | 6.14M |
| 2024-04-09 | 34.25 | 35.11 | ↑$0.86 (2.51%) | 34.20 | 35.76 | 3.84M |
| 2024-04-08 | 33.69 | 34.05 | ↑$0.36 (1.07%) | 33.58 | 34.31 | 2.65M |
| 2024-04-05 | 33.70 | 33.71 | ↑$0.01 (0.03%) | 33.34 | 34.04 | 4.45M |
| 2024-04-04 | 35.93 | 33.72 | ↓$2.21 (-6.15%) | 33.70 | 36.03 | 6.37M |
| 2024-04-03 | 35.14 | 35.77 | ↑$0.63 (1.79%) | 34.95 | 35.90 | 2.62M |
| 2024-04-02 | 35.53 | 35.22 | ↓$0.31 (-0.87%) | 35.18 | 35.75 | 3.16M |
| 2024-04-01 | 36.34 | 35.91 | ↓$0.43 (-1.18%) | 35.80 | 36.43 | 3.64M |
| 2024-03-28 | 36.10 | 36.28 | ↑$0.18 (0.50%) | 36.10 | 36.99 | 5.69M |
| 2024-03-27 | 35.92 | 35.88 | ↓$0.04 (-0.11%) | 35.37 | 36.19 | 4.30M |
| 2024-03-26 | 35.58 | 35.67 | ↑$0.09 (0.25%) | 35.32 | 36.01 | 5.82M |
| 2024-03-25 | 35.95 | 35.34 | ↓$0.61 (-1.70%) | 35.07 | 36.06 | 4.32M |
| 2024-03-22 | 35.74 | 35.75 | ↑$0.01 (0.03%) | 35.66 | 36.28 | 4.70M |
| 2024-03-21 | 36.25 | 35.69 | ↓$0.56 (-1.54%) | 35.47 | 36.31 | 7.41M |
| 2024-03-20 | 35.62 | 36.01 | ↑$0.39 (1.09%) | 34.94 | 36.06 | 8.64M |
| 2024-03-19 | 35.07 | 35.71 | ↑$0.64 (1.82%) | 34.82 | 35.74 | 8.27M |
| 2024-03-18 | 33.57 | 35.13 | ↑$1.56 (4.65%) | 33.57 | 35.16 | 6.52M |
| 2024-03-15 | 33.15 | 33.55 | ↑$0.40 (1.21%) | 33.06 | 33.87 | 15.62M |
| 2024-03-14 | 33.20 | 33.32 | ↑$0.12 (0.36%) | 32.33 | 34.11 | 12.90M |
Create an account or log in to view more rows.
$MTCH hold
$MTCH headed back to all time highs shortly
$MTCH you wanna be a successful trader close your trades green
$MTCH 50% chance this will go up or down. I am a professional guys.
$MTCH When in doubt
zoom out. ??
$MTCH Tendie tickets on discount today!!!
$MTCH bear trap dude
$MTCH take what we can get
$MTCH oversold! Buy the dip
$MTCH death cross will complete today