Match Group, Inc. Historical Data

MTCH
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 67.72
-11.50%
$ 135.44 billion $ 274
May 23 $ 79.72
+6.62%
$ 159.45 billion $ 158
May 16 $ 75.3
-2.87%
$ 150.59 billion $ 10,088
May 9 $ 77.52
+8.06%
$ 155.04 billion $ 918
Mar 21 $ 101.19
-1.07%
$ 202.39 billion $ 201
Mar 14 $ 93.67
+10.62%
$ 187.33 billion $ 450
Mar 7 $ 96.76
+0.26%
$ 193.52 billion $ 97
Feb 28 $ 96.51
-3.84%
$ 193.02 billion $ 290
Feb 21 $ 111.06
+6.78%
$ 222.12 billion $ 224
Jan 31 $ 111.32
+0.43%
$ 222.64 billion $ 1,461
Jan 24 $ 108
-2.58%
$ 215.99 billion $ 1,319
Jan 3 $ 127.7
-3.45%
$ 255.4 billion $ 387
Dec 27 $ 132.26
-1.08%
$ 264.52 billion $ 397
Nov 29 $ 127.31
-0.60%
$ 254.63 billion $ 255
Nov 22 $ 133.55
-2.64%
$ 267.09 billion $ 408
Nov 8 $ 153.64
-4.27%
$ 307.28 billion $ 616
Nov 1 $ 160.5
+6.05%
$ 321 billion $ 1,876
Oct 25 $ 154.64
-8.56%
$ 309.28 billion $ 645
Oct 18 $ 169.11
+7.05%
$ 338.22 billion $ 16,428
Sep 27 $ 157.21
-3.21%
$ 314.42 billion $ 3,125
Sep 13 $ 158.26
-2.12%
$ 316.52 billion $ 11,822
Sep 6 $ 157.52
-0.78%
$ 315.04 billion $ 952
Aug 30 $ 148.32
+5.34%
$ 296.64 billion $ 435
Aug 23 $ 140.8
+2.56%
$ 281.6 billion $ 696
Aug 2 $ 158.3
+2.00%
$ 316.6 billion $ 3,166
Jun 28 $ 162.03
+0.21%
$ 14.38 million $ 3,218
Jun 21 $ 161.66
+1.50%
$ 14.35 million $ 10,030
May 17 $ 144.61
+1.23%
$ 12.84 million $ 287
May 10 $ 143.09
-0.89%
$ 12.7 million $ 285
May 3 $ 144.36
-7.07%
$ 12.81 million $ 27,614
Apr 26 $ 155.33
-0.09%
$ 13.79 million $ 3,262
Apr 12 $ 143.94
-0.52%
$ 12.78 million $ 1,300
Apr 5 $ 142.91
+0.23%
$ 12.69 million $ 1,001
Mar 29 $ 142.58
+9.24%
$ 12.66 million $ 1,403
Mar 22 $ 141.93
-7.29%
$ 12.6 million $ 1,749
Mar 15 $ 0.0088
-99.99%
$ 781 $ 1.97 million
Mar 8 $ 153.15
+1.64%
$ 13.59 million $ 4,598
Mar 1 $ 146.31
-4.30%
$ 12.99 million $ 4,522
Feb 22 $ 152.84
-4.87%
$ 13.57 million $ 10,325
Feb 15 $ 160.63
-5.11%
$ 14.26 million $ 9,254
Feb 8 $ 169.32
+6.06%
$ 15.03 million $ 12,391
Feb 1 $ 159.39
+9.35%
$ 14.15 million $ 7,823
Jan 25 $ 140.35
+0.77%
$ 12.46 million $ 1,404
Jan 18 $ 147.31
+1.68%
$ 13.08 million $ 441
Jan 11 $ 150.62
+0.38%
$ 13.37 million $ 7,736
Dec 14 $ 156.12
+1.22%
$ 13.86 million $ 310
Dec 7 $ 147.24
+1.83%
$ -- $ 1,164
Nov 30 $ 138.92
+0.03%
$ 12.33 million $ 15,837
Nov 23 $ 137.99
+4.13%
$ 12.25 million $ 31,458
Nov 2 $ 122.06
+1.76%
$ 10.83 million $ 359
Download