Match Group, Inc. Historical Data

MTCH Page 3
Download
Date Close Price change Market cap Trading volume
May 2, 2021 $ 155.33
+0.01%
$ 13.79 million $ 1,087
May 1, 2021 $ 155.32
+0.00%
$ 13.79 million $ 1,087
Apr 30, 2021 $ 155.32
-0.10%
$ 13.79 million $ 1,087
Apr 14, 2021 $ 143.94
-1.38%
$ 12.78 million $ 144
Apr 13, 2021 $ 145.95
+1.16%
$ 12.95 million $ 146
Apr 12, 2021 $ 144.3
-0.28%
$ 12.81 million $ 1,010
Apr 8, 2021 $ 142.91
+0.64%
$ 12.69 million $ 286
Apr 7, 2021 $ 142.06
-0.49%
$ 12.61 million $ 284
Apr 6, 2021 $ 142.79
-0.46%
$ 12.67 million $ 143
Apr 5, 2021 $ 144.38
+1.26%
$ 12.82 million $ 289
Apr 4, 2021 $ 142.58
+0.01%
$ 12.66 million $ 285
Apr 3, 2021 $ 142.59
+0.00%
$ 12.66 million $ 285
Apr 2, 2021 $ 142.59
+0.01%
$ 12.66 million $ 285
Apr 1, 2021 $ 142.58
+3.85%
$ 12.66 million $ 285
Mar 30, 2021 $ 130.98
+0.35%
$ 11.63 million $ 262
Mar 24, 2021 $ 141.93
-2.59%
$ 12.6 million $ 710
Mar 23, 2021 $ 145.75
-5.97%
$ 12.94 million $ 729
Mar 22, 2021 $ 155.03
+1.27%
$ 13.76 million $ 310
Mar 16, 2021 $ 0.0088
+0.54%
$ 781 $ 1.97 million
Mar 15, 2021 $ 151.91
-0.69%
$ 13.48 million $ 1,519
Mar 14, 2021 $ 153.15
-0.10%
$ 13.59 million $ 1,532
Mar 13, 2021 $ 153.32
+0.02%
$ 13.61 million $ 1,533
Mar 12, 2021 $ 153.31
+1.74%
$ 13.61 million $ 1,533
Mar 5, 2021 $ 146.31
+1.90%
$ 12.99 million $ 146
Mar 4, 2021 $ 143.63
-2.32%
$ 12.75 million $ 144
Mar 3, 2021 $ 147.11
-1.92%
$ 13.06 million $ 1,912
Mar 1, 2021 $ 154.64
+1.15%
$ 13.73 million $ 2,320
Feb 28, 2021 $ 152.84
+0.07%
$ 13.57 million $ 2,293
Feb 27, 2021 $ 152.84
-0.06%
$ 13.57 million $ 2,293
Feb 26, 2021 $ 152.84
+1.11%
$ 13.57 million $ 2,293
Feb 25, 2021 $ 151.53
-5.69%
$ 13.45 million $ 1,364
Feb 24, 2021 $ 160.6
-0.45%
$ 14.26 million $ 1,767
Feb 23, 2021 $ 161.06
+3.07%
$ 14.3 million $ 161
Feb 22, 2021 $ 156.23
-2.76%
$ 13.87 million $ 156
Feb 21, 2021 $ 160.63
+0.04%
$ 14.26 million $ 161
Feb 20, 2021 $ 160.58
-0.07%
$ 14.25 million $ 161
Feb 19, 2021 $ 160.59
-0.22%
$ 14.25 million $ 161
Feb 18, 2021 $ 159.26
-0.68%
$ 14.14 million $ 796
Feb 17, 2021 $ 160.35
-2.49%
$ 14.23 million $ 4,009
Feb 16, 2021 $ 164.48
-2.83%
$ 14.6 million $ 3,290
Feb 15, 2021 $ 169.32
+0.02%
$ 15.03 million $ 677
Feb 14, 2021 $ 169.32
+0.00%
$ 15.03 million $ 677
Feb 13, 2021 $ 169.23
-0.18%
$ 15.02 million $ 677
Feb 12, 2021 $ 169.5
-1.27%
$ 15.04 million $ 678
Feb 11, 2021 $ 171.31
+0.56%
$ 15.21 million $ 4,625
Feb 10, 2021 $ 170.39
+7.37%
$ 15.12 million $ 341
Feb 9, 2021 $ 158.71
+0.12%
$ 14.09 million $ 3,809
Feb 8, 2021 $ 158.37
-0.80%
$ 14.06 million $ 1,584
Feb 7, 2021 $ 159.39
-0.16%
$ 14.15 million $ 319
Feb 6, 2021 $ 159.8
+0.09%
$ 14.18 million $ 320