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.

DateOpenCloseChangeLowHighVolume
2022-05-2078.0676.70↓$1.36 (-1.74%)74.6578.992.89M
2022-05-1972.4075.05↑$2.65 (3.66%)72.2576.692.63M
2022-05-1874.2171.87↓$2.34 (-3.15%)71.4375.694.43M
2022-05-1777.7575.54↓$2.21 (-2.84%)74.3079.173.79M
2022-05-1676.0075.75↓$0.25 (-0.33%)75.4578.462.38M
2022-05-1374.5177.51↑$3.00 (4.03%)74.5178.292.88M
2022-05-1269.6973.48↑$3.79 (5.44%)68.5775.605.42M
2022-05-1169.5969.75↑$0.16 (0.23%)68.0872.057.69M
2022-05-1073.3670.25↓$3.11 (-4.24%)67.8774.646.52M
2022-05-0973.9870.71↓$3.27 (-4.42%)70.6974.854.65M
2022-05-0675.0674.07↓$0.99 (-1.32%)70.9576.315.25M
2022-05-0581.4876.88↓$4.60 (-5.65%)74.2481.544.66M
2022-05-0469.5383.88↑$14.35 (20.64%)69.2885.449.47M
2022-05-0380.4979.02↓$1.47 (-1.83%)76.5480.905.47M
2022-05-0278.6580.69↑$2.05 (2.60%)77.7080.932.75M
2022-04-2981.3979.15↓$2.24 (-2.75%)78.9983.922.28M
2022-04-2878.6881.60↑$2.92 (3.71%)78.0682.582.79M
2022-04-2778.0377.09↓$0.94 (-1.20%)76.8681.263.25M
2022-04-2681.3279.46↓$1.86 (-2.29%)79.1382.863.84M
2022-04-2577.0582.48↑$5.43 (7.05%)76.2982.945.70M
2022-04-2278.2277.30↓$0.92 (-1.18%)76.6481.295.42M
2022-04-2185.7277.66↓$8.06 (-9.40%)76.6985.985.83M
2022-04-2093.7684.62↓$9.14 (-9.75%)84.4293.905.16M
2022-04-1989.6293.91↑$4.29 (4.79%)87.6795.133.40M
2022-04-1891.3090.47↓$0.83 (-0.91%)89.3791.702.02M
2022-04-1496.9092.10↓$4.80 (-4.95%)92.0897.281.87M
2022-04-1394.5796.32↑$1.75 (1.85%)93.3796.552.93M
2022-04-1298.5194.13↓$4.38 (-4.45%)92.2499.593.73M
2022-04-1199.8396.50↓$3.33 (-3.34%)95.41100.753.78M
2022-04-08101.61100.48↓$1.13 (-1.11%)99.98103.041.55M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MTCH i like the stock

0 Like Report
glaglewd

$MTCH This may be your last opportunity to buy on the cheap??

0 Like Report
substancetag

$MTCH Come on.. Let it fall.. buy later bulls

0 Like Report