Match Group, Inc. Historical Data

MTCH
Download
Date Close Price change Market cap Trading volume
Aug 5, 2022 $ 67.72
+1.80%
$ 135.44 billion $ 68
Aug 4, 2022 $ 66.52
+1.08%
$ 133.04 billion $ 67
Aug 3, 2022 $ 63.51
-17.16%
$ 127.02 billion $ 64
Aug 2, 2022 $ 76.67
+0.20%
$ 153.34 billion $ 77
May 27, 2022 $ 79.72
+2.36%
$ 159.45 billion $ 80
May 26, 2022 $ 77.89
+4.16%
$ 155.77 billion $ 78
May 19, 2022 $ 75.3
+4.71%
$ 150.59 billion $ 3,388
May 18, 2022 $ 71.91
-1.74%
$ 143.82 billion $ 6,472
May 16, 2022 $ 75.89
-2.11%
$ 151.77 billion $ 228
May 15, 2022 $ 77.52
+0.00%
$ 155.04 billion $ 233
May 14, 2022 $ 77.52
+0.00%
$ 155.04 billion $ 233
May 13, 2022 $ 77.52
+5.51%
$ 155.04 billion $ 233
May 12, 2022 $ 73.47
+2.41%
$ 146.94 billion $ 220
Mar 22, 2022 $ 101.19
+1.11%
$ 202.39 billion $ 101
Mar 21, 2022 $ 100.09
-2.16%
$ 200.17 billion $ 100
Mar 17, 2022 $ 93.67
+1.42%
$ 187.33 billion $ 94
Mar 16, 2022 $ 92.36
+1.47%
$ 184.71 billion $ 185
Mar 15, 2022 $ 86.65
+1.87%
$ 173.3 billion $ 87
Mar 14, 2022 $ 85.06
+0.45%
$ 170.12 billion $ 85
Mar 7, 2022 $ 96.76
+0.26%
$ 193.52 billion $ 97
Mar 6, 2022 $ 96.51
+0.00%
$ 193.02 billion $ 97
Mar 5, 2022 $ 96.51
+0.00%
$ 193.02 billion $ 97
Mar 4, 2022 $ 96.51
-3.84%
$ 193.02 billion $ 97
Feb 25, 2022 $ 111.06
-1.70%
$ 222.12 billion $ 111
Feb 24, 2022 $ 112.99
+8.63%
$ 225.97 billion $ 113
Feb 4, 2022 $ 111.32
-0.54%
$ 222.64 billion $ 111
Feb 3, 2022 $ 111.92
-5.17%
$ 223.84 billion $ 112
Feb 2, 2022 $ 118.02
+5.36%
$ 236.04 billion $ 118
Feb 1, 2022 $ 112.02
+1.06%
$ 224.04 billion $ 1,120
Jan 28, 2022 $ 108
+1.39%
$ 215.99 billion $ 216
Jan 27, 2022 $ 106.52
-3.28%
$ 213.03 billion $ 213
Jan 26, 2022 $ 110.13
-1.34%
$ 220.26 billion $ 661
Jan 25, 2022 $ 111.63
-4.83%
$ 223.26 billion $ 112
Jan 24, 2022 $ 117.3
+5.80%
$ 234.59 billion $ 117
Jan 6, 2022 $ 127.7
+1.74%
$ 255.4 billion $ 128
Jan 5, 2022 $ 125.52
-2.08%
$ 251.03 billion $ 126
Jan 3, 2022 $ 134.19
+1.46%
$ 268.37 billion $ 134
Jan 2, 2022 $ 132.26
+0.00%
$ 264.52 billion $ 132
Jan 1, 2022 $ 132.26
+0.00%
$ 264.52 billion $ 132
Dec 31, 2021 $ 132.26
-1.08%
$ 264.52 billion $ 132
Dec 2, 2021 $ 127.31
-0.07%
$ 254.63 billion $ 127
Dec 1, 2021 $ 127.41
-0.53%
$ 254.81 billion $ 127
Nov 26, 2021 $ 133.55
-2.64%
$ 267.09 billion $ 134
Nov 25, 2021 $ 137.17
+0.00%
$ 274.34 billion $ 137
Nov 24, 2021 $ 137.17
+0.00%
$ 274.34 billion $ 137
Nov 11, 2021 $ 153.64
-0.11%
$ 307.28 billion $ 154
Nov 10, 2021 $ 153.81
-0.21%
$ 307.62 billion $ 154
Nov 9, 2021 $ 151.77
-2.57%
$ 303.54 billion $ 153
Nov 8, 2021 $ 155.78
-2.94%
$ 311.56 billion $ 156
Nov 7, 2021 $ 160.5
+0.00%
$ 321 billion $ 321
Download