Match Group, Inc. Historical Data

MTCH Page 2
Download
Date Close Price change Market cap Trading volume
Nov 6, 2021 $ 160.5
+0.00%
$ 321 billion $ 321
Nov 5, 2021 $ 160.5
+2.43%
$ 321 billion $ 321
Nov 4, 2021 $ 156.7
+2.50%
$ 313.4 billion $ 157
Nov 3, 2021 $ 152.88
+0.48%
$ 305.76 billion $ 153
Nov 2, 2021 $ 147.99
-3.85%
$ 295.98 billion $ 296
Nov 1, 2021 $ 153.92
+1.70%
$ 307.84 billion $ 308
Oct 29, 2021 $ 154.64
-0.88%
$ 309.28 billion $ 155
Oct 28, 2021 $ 156.01
-0.78%
$ 312.02 billion $ 156
Oct 26, 2021 $ 166.62
-0.39%
$ 333.24 billion $ 167
Oct 25, 2021 $ 167.28
-1.08%
$ 334.56 billion $ 167
Oct 24, 2021 $ 169.11
+0.00%
$ 338.22 billion $ 3,383
Oct 23, 2021 $ 169.11
+0.00%
$ 338.22 billion $ 3,383
Oct 22, 2021 $ 169.11
-3.49%
$ 338.22 billion $ 3,383
Oct 21, 2021 $ 175.22
+2.52%
$ 350.44 billion $ 5,961
Oct 19, 2021 $ 160.82
+1.73%
$ 321.64 billion $ 161
Oct 18, 2021 $ 158.08
+0.06%
$ 316.16 billion $ 158
Sep 29, 2021 $ 157.21
+0.53%
$ 314.42 billion $ 1,561
Sep 28, 2021 $ 156.38
-3.72%
$ 312.76 billion $ 1,564
Sep 15, 2021 $ 158.26
+0.66%
$ 316.52 billion $ 3,964
Sep 14, 2021 $ 157.23
-2.76%
$ 314.46 billion $ 7,858
Sep 9, 2021 $ 157.52
-0.39%
$ 315.04 billion $ 158
Sep 8, 2021 $ 158.14
-0.70%
$ 316.28 billion $ 158
Sep 7, 2021 $ 159.26
+0.31%
$ 318.52 billion $ 637
Sep 3, 2021 $ 148.32
+0.96%
$ 296.64 billion $ 148
Sep 2, 2021 $ 146.91
+1.26%
$ 293.82 billion $ 147
Aug 30, 2021 $ 140.8
+0.00%
$ 281.6 billion $ 140
Aug 29, 2021 $ 140.8
+0.00%
$ 281.6 billion $ 141
Aug 28, 2021 $ 140.8
+0.00%
$ 281.6 billion $ 141
Aug 27, 2021 $ 140.8
+1.57%
$ 281.6 billion $ 141
Aug 26, 2021 $ 136.89
-0.72%
$ 273.78 billion $ 137
Aug 25, 2021 $ 137.88
+0.43%
$ 275.76 billion $ 137
Aug 4, 2021 $ 158.3
+0.26%
$ 316.6 billion $ 1,585
Aug 3, 2021 $ 157.96
+1.78%
$ 315.92 billion $ 1,581
Jun 28, 2021 $ 162.03
+0.21%
$ 14.38 million $ 3,218
Jun 27, 2021 $ 161.66
-0.42%
$ 14.35 million $ 3,235
Jun 26, 2021 $ 162.05
+0.35%
$ 14.38 million $ 3,243
Jun 25, 2021 $ 161.57
-1.86%
$ 14.34 million $ 3,233
Jun 23, 2021 $ 159.98
+0.49%
$ 14.2 million $ 160
Jun 22, 2021 $ 159.12
-0.09%
$ 14.12 million $ 159
May 21, 2021 $ 144.61
+1.33%
$ 12.84 million $ 145
May 20, 2021 $ 142.62
-0.17%
$ 12.66 million $ 143
May 11, 2021 $ 143.09
+0.89%
$ 12.7 million $ 143
May 10, 2021 $ 141.8
-1.78%
$ 12.59 million $ 142
May 9, 2021 $ 144.36
-0.02%
$ 12.81 million $ 5,197
May 8, 2021 $ 144.36
+0.01%
$ 12.81 million $ 5,197
May 7, 2021 $ 144.36
+0.03%
$ 12.81 million $ 5,197
May 6, 2021 $ 144.34
-0.05%
$ 12.81 million $ 5,196
May 5, 2021 $ 144.38
+4.08%
$ 12.82 million $ 5,198
May 4, 2021 $ 138.77
+1.07%
$ 12.32 million $ 555
May 3, 2021 $ 153.47
-1.21%
$ 13.62 million $ 1,074