Match Group, Inc. - Common Stock (MTCH)

Last Price41.41

Change-1.24 (-2.91%)

NASDAQ · Last Trade: Oct 30th, 6:49 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Match Group, Inc. - Common Stock (MTCH)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	41.96	42.93	41.63	42.65	2,793,249	42.65
10/28/2026	43.33	43.53	41.96	42.06	4,545,376	42.06
10/27/2026	44.90	45.04	43.64	43.69	2,462,452	43.69
10/26/2026	45.55	45.73	44.81	45.21	2,774,352	45.21
10/23/2026	45.70	46.63	45.64	45.73	2,826,861	45.73
10/22/2026	46.28	46.49	45.33	45.92	4,833,473	45.92
10/21/2026	46.40	46.67	45.76	46.30	3,856,772	46.30
10/20/2026	44.87	46.62	44.65	46.53	4,114,937	46.53
10/19/2026	43.90	44.95	43.31	44.73	4,276,022	44.73
10/16/2026	44.28	44.35	42.41	42.95	2,517,767	42.95
10/15/2026	42.40	44.16	42.40	44.10	2,742,239	44.10
10/14/2026	42.42	42.91	42.23	42.40	2,279,953	42.40
10/13/2026	41.79	42.63	41.13	42.36	4,140,201	42.36
10/12/2026	41.33	42.84	41.09	41.52	3,535,455	41.52
10/09/2026	41.60	41.94	41.08	41.09	2,184,330	41.09
10/08/2026	40.97	41.63	40.94	41.50	3,295,274	41.50
10/07/2026	40.62	41.09	40.36	40.86	2,549,856	40.86
10/06/2026	40.34	40.81	40.00	40.62	2,964,020	40.62
10/05/2026	40.06	40.93	40.06	40.33	3,590,560	40.33
10/02/2026	40.13	40.88	39.91	40.32	2,587,405	40.12
10/01/2026	40.51	40.78	39.78	40.13	2,951,838	39.93
9/30/2026	40.24	40.60	39.97	40.15	2,928,498	39.95
9/29/2026	39.30	40.14	39.11	40.13	3,101,153	39.93
9/28/2026	39.99	40.16	39.24	39.51	2,880,056	39.31
9/25/2026	40.86	41.43	40.37	40.55	2,347,709	40.35
9/24/2026	40.48	41.48	40.41	40.80	2,876,204	40.60
9/23/2026	41.55	41.55	39.46	40.48	5,582,821	40.28
9/22/2026	43.49	43.69	41.62	41.71	4,530,277	41.50
9/21/2026	43.75	43.75	42.85	43.16	4,370,624	42.95
9/18/2026	43.91	43.91	42.65	43.20	6,193,504	42.99
9/17/2026	43.89	44.01	43.06	43.77	3,339,084	43.55
9/16/2026	44.33	44.59	43.48	43.58	3,655,496	43.36
9/15/2026	42.97	44.94	42.55	44.40	5,011,104	44.18
9/14/2026	42.81	43.72	42.81	43.15	2,825,201	42.94
9/11/2026	41.99	42.85	41.99	42.39	2,558,042	42.18
9/10/2026	41.42	41.99	41.24	41.82	2,707,159	41.61
9/09/2026	41.15	42.02	40.11	41.43	3,909,132	41.22
9/08/2026	41.55	41.70	40.88	41.15	2,929,773	40.95
9/04/2026	42.27	42.39	41.58	41.86	1,883,849	41.65
9/03/2026	42.67	43.47	42.16	42.43	3,490,611	42.22
9/02/2026	41.73	42.69	41.43	42.44	3,445,752	42.23
9/01/2026	40.20	42.00	40.19	41.91	4,402,844	41.70
8/31/2026	41.49	41.73	40.37	40.65	3,028,884	40.45
8/28/2026	41.29	42.20	41.29	41.58	2,173,412	41.37
8/27/2026	41.92	42.20	41.03	41.22	3,846,468	41.02
8/26/2026	42.21	42.38	41.73	42.07	3,114,646	41.86
8/25/2026	41.75	42.49	41.69	42.18	3,504,529	41.97
8/24/2026	40.74	41.78	40.59	41.73	3,224,114	41.52
8/21/2026	40.57	40.95	39.75	40.87	2,188,734	40.67
8/20/2026	39.55	40.57	39.34	40.35	2,852,195	40.15
8/19/2026	38.92	40.28	38.81	39.70	4,177,354	39.50
8/18/2026	37.28	39.04	37.26	38.69	3,520,131	38.50
8/17/2026	37.29	37.81	37.02	37.22	2,098,056	37.04
8/14/2026	37.53	38.49	37.34	37.95	2,939,355	37.76
8/13/2026	36.82	37.30	36.43	37.28	2,593,371	37.10
8/12/2026	36.70	36.80	36.20	36.58	2,710,464	36.40
8/11/2026	36.61	37.30	36.45	36.80	2,987,309	36.62
8/10/2026	37.00	37.32	36.59	36.73	2,727,342	36.55
8/07/2026	36.73	37.49	36.52	37.26	3,267,379	37.08
8/06/2026	37.62	38.06	36.20	36.61	4,154,604	36.43
8/05/2026	37.92	38.63	37.09	38.15	7,529,709	37.96
8/04/2026	40.04	41.40	40.04	41.24	5,028,939	41.04
8/03/2026	39.76	40.99	39.54	40.54	4,457,078	40.34
7/31/2026	39.17	39.51	38.81	39.41	2,272,024	39.21