Education
About Us
Working with TipRanks
Follow Us
Match Group (MTCH)
NASDAQ:MTCH
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
30.69
31.16
30.33
30.80
30.80
0.00%
3,881,568
1.04
Mar 03, 2026
30.16
30.97
30.16
30.80
30.80
-1.57%
4,875,945
1.32
Mar 02, 2026
30.56
31.66
30.56
31.29
31.29
-0.98%
3,422,545
0.93
Feb 27, 2026
31.72
31.97
30.99
31.60
31.60
-1.92%
6,394,189
1.75
Feb 26, 2026
31.51
32.24
31.46
32.22
32.22
+2.68%
2,630,942
0.72
Feb 25, 2026
31.34
31.39
30.63
31.38
31.38
+0.29%
2,479,090
0.68
Feb 24, 2026
30.91
31.44
30.65
31.29
31.29
+1.33%
2,433,480
0.68
Feb 23, 2026
31.68
31.81
30.74
30.88
30.88
-2.98%
3,041,719
0.84
Feb 20, 2026
30.67
31.89
30.58
31.83
31.83
+3.71%
3,031,191
0.84
Feb 19, 2026
30.10
30.72
30.10
30.69
30.69
+1.35%
2,834,614
0.78
Feb 18, 2026
30.13
30.50
29.94
30.28
30.28
+0.33%
3,018,583
0.82
Feb 17, 2026
30.40
30.67
29.55
30.18
30.18
-1.05%
3,722,079
1.02
Feb 16, 2026
29.85
30.64
29.63
30.50
30.50
0.00%
0
0.00
Feb 13, 2026
29.85
30.64
29.63
30.50
30.50
+1.94%
5,479,866
1.49
Feb 12, 2026
31.43
31.81
29.87
29.92
29.92
-4.71%
4,590,230
1.26
Feb 11, 2026
32.49
32.53
31.00
31.40
31.40
-3.65%
4,885,644
1.35
Feb 10, 2026
32.55
32.83
32.19
32.49
32.49
-0.31%
3,590,027
1.00
Feb 09, 2026
31.64
33.00
31.59
32.59
32.59
+3.04%
5,611,162
1.58
Feb 06, 2026
30.88
31.81
30.85
31.63
31.63
+2.53%
4,701,211
1.33
Feb 05, 2026
30.42
30.92
29.90
30.85
30.85
+0.78%
6,497,505
1.87
Feb 04, 2026
33.18
33.40
28.81
30.61
30.61
+5.92%
13,868,400
4.17
Feb 03, 2026
31.20
31.39
28.86
28.90
28.90
-8.37%
9,993,740
3.09
Feb 02, 2026
30.84
31.94
30.84
31.54
31.54
+1.25%
6,487,102
1.99
Jan 30, 2026
30.90
31.21
30.42
31.15
31.15
+0.42%
5,393,808
1.63
Jan 29, 2026
31.43
31.56
30.80
31.02
31.02
-1.10%
4,982,825
1.49
Jan 28, 2026
31.75
32.01
31.23
31.37
31.37
-1.12%
2,952,139
0.87
Jan 27, 2026
32.24
32.53
31.55
31.72
31.72
-1.12%
3,865,800
1.15
Jan 26, 2026
31.20
32.12
31.19
32.08
32.08
+3.22%
3,565,186
1.06
Jan 23, 2026
31.46
31.77
31.03
31.08
31.08
-1.40%
2,411,286
0.72
Jan 22, 2026
31.31
31.73
31.22
31.52
31.52
+1.63%
3,014,900
0.90
Jan 21, 2026
30.88
31.05
30.49
31.02
31.02
+0.53%
3,502,271
1.05
Jan 20, 2026
31.10
31.10
30.33
30.85
30.85
-1.55%
5,691,316
1.73
Jan 19, 2026
31.60
31.73
31.19
31.34
31.34
0.00%
0
0.00
Jan 16, 2026
31.60
31.73
31.19
31.34
31.34
-0.84%
3,575,008
1.07
Jan 15, 2026
32.01
32.15
31.54
31.60
31.60
-1.22%
3,503,739
1.05
Jan 14, 2026
31.60
32.06
31.35
31.99
31.99
+0.98%
4,051,800
1.23
Jan 13, 2026
32.09
32.20
31.58
31.68
31.68
-1.22%
3,088,424
0.94
Jan 12, 2026
32.02
32.25
31.66
32.07
32.07
-0.47%
2,872,365
0.87
Jan 09, 2026
32.68
32.97
32.06
32.22
32.22
-1.32%
2,722,978
0.82
Jan 08, 2026
32.39
33.03
32.19
32.65
32.65
+0.18%
4,107,665
1.23
Jan 07, 2026
32.78
32.97
32.27
32.59
32.59
-0.43%
2,948,352
0.88
Jan 06, 2026
32.27
32.77
32.13
32.73
32.73
+1.43%
2,836,648
0.84
Jan 05, 2026
31.88
32.79
31.87
32.46
32.27
+2.27%
4,451,037
1.32
Jan 02, 2026
32.45
32.48
31.66
31.74
31.55
-1.70%
3,478,634
1.03
Jan 01, 2026
32.13
32.55
31.98
32.29
32.10
0.00%
0
0.00
Dec 31, 2025
32.13
32.55
31.98
32.29
32.10
+0.40%
2,736,862
0.79
Dec 30, 2025
32.29
32.49
32.07
32.16
31.97
-0.71%
2,090,207
0.60
Dec 29, 2025
32.54
32.69
32.23
32.39
32.20
-0.46%
4,134,664
1.19
Dec 26, 2025
32.81
32.83
32.49
32.54
32.35
-1.06%
1,692,441
0.47
Dec 25, 2025
32.69
32.89
32.60
32.89
32.70
0.00%
0
0.00
Rows: