Match Group, Inc. Historical Data

MTCH Page 4
Download
Date Close Price change Market cap Trading volume
Feb 5, 2021 $ 159.93
+6.97%
$ 14.2 million $ 320
Feb 4, 2021 $ 149.52
+8.37%
$ 13.27 million $ 3,140
Feb 3, 2021 $ 137.96
-7.96%
$ 12.25 million $ 1,794
Feb 2, 2021 $ 149.6
+2.35%
$ 13.28 million $ 1,346
Feb 1, 2021 $ 146.15
+0.27%
$ 12.97 million $ 585
Jan 26, 2021 $ 140.35
+0.77%
$ 12.46 million $ 1,404
Jan 21, 2021 $ 147.31
+0.02%
$ 13.08 million $ 147
Jan 20, 2021 $ 147.33
+0.95%
$ 13.08 million $ 147
Jan 19, 2021 $ 146.01
+0.78%
$ 12.96 million $ 146
Jan 16, 2021 $ 150.62
-0.04%
$ 13.37 million $ 1,506
Jan 15, 2021 $ 150.67
+0.20%
$ 13.37 million $ 1,507
Jan 14, 2021 $ 150.26
-2.92%
$ 13.34 million $ 451
Jan 13, 2021 $ 154.78
+1.01%
$ 13.74 million $ 464
Jan 12, 2021 $ 153.18
+0.93%
$ 13.6 million $ 1,532
Jan 11, 2021 $ 151.78
+1.15%
$ 13.47 million $ 2,277
Dec 17, 2020 $ 156.12
+1.47%
$ 13.86 million $ 156
Dec 16, 2020 $ 153.89
-0.23%
$ 13.66 million $ 154
Dec 11, 2020 $ 147.24
-0.01%
$ 13.07 million $ 294
Dec 10, 2020 $ 147.23
+2.93%
$ 13.07 million $ 294
Dec 9, 2020 $ 143.1
-1.33%
$ 12.7 million $ 286
Dec 8, 2020 $ 145.03
+0.30%
$ 12.87 million $ 290
Dec 1, 2020 $ 138.92
+0.03%
$ 12.33 million $ 15,837
Nov 24, 2020 $ 137.99
+0.00%
$ 12.25 million $ 15,731
Nov 23, 2020 $ 137.95
+4.09%
$ 12.24 million $ 15,727
Nov 3, 2020 $ 122.06
+3.02%
$ 10.83 million $ 122
Nov 2, 2020 $ 118.48
-1.22%
$ 10.52 million $ 237
Oct 15, 2020 $ 110.07
-0.02%
$ 9.77 million $ 110
Oct 14, 2020 $ 110.09
-0.87%
$ 9.77 million $ 110
Oct 13, 2020 $ 111.05
+0.25%
$ 9.86 million $ 111
Oct 6, 2020 $ 113.97
-0.16%
$ 10.12 million $ 342
Oct 5, 2020 $ 114.16
+2.07%
$ 10.13 million $ 342
Oct 4, 2020 $ 111.85
+0.01%
$ 9.93 million $ 336
Oct 3, 2020 $ 111.84
+0.04%
$ 9.93 million $ 336
Oct 2, 2020 $ 111.79
-3.75%
$ 9.92 million $ 335
Oct 1, 2020 $ 116.14
-0.01%
$ 10.31 million $ 232
Aug 14, 2020 $ 117.57
+0.27%
$ 10.44 million $ 1,058
Aug 13, 2020 $ 117.3
+0.43%
$ 10.41 million $ 1,056
Aug 12, 2020 $ 116.41
+0.85%
$ 10.33 million $ 3,492
Aug 11, 2020 $ 115.44
-1.11%
$ 10.25 million $ 3,579
Aug 10, 2020 $ 115.68
-0.07%
$ 10.27 million $ 463
Aug 9, 2020 $ 115.74
+0.00%
$ 10.27 million $ 463
Aug 8, 2020 $ 115.64
-0.08%
$ 10.26 million $ 463
Aug 7, 2020 $ 115.75
+1.52%
$ 10.27 million $ 463
Aug 6, 2020 $ 114.02
-5.32%
$ 10.12 million $ 3,421
Aug 5, 2020 $ 120.41
+11.93%
$ 10.69 million $ 6,141
Aug 4, 2020 $ 107.58
-2.48%
$ 9.55 million $ 10,113
Aug 3, 2020 $ 110.35
+6.25%
$ 9.79 million $ 16,553
Jul 31, 2020 $ 103.14
+0.03%
$ 9.16 million $ 5,157
Jul 30, 2020 $ 103.12
+0.33%
$ 9.15 million $ 5,156
Jul 29, 2020 $ 102.78
+4.45%
$ 9.12 million $ 5,139