Match Group, Inc. (MTCH)
NASDAQ:MTCH
Want to see MTCH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
36.04
36.04
35.08
35.45
35.45
+0.40%
7,207,278
1.61
Jun 17, 2026
36.08
36.43
35.26
35.31
35.31
-3.31%
3,629,864
0.81
Jun 16, 2026
35.99
37.02
35.91
36.52
36.52
+1.61%
2,902,860
0.64
Jun 15, 2026
35.41
36.39
35.25
35.94
35.94
+3.01%
2,959,872
0.65
Jun 12, 2026
34.84
35.06
34.32
34.89
34.89
+0.93%
2,751,518
0.60
Jun 11, 2026
34.16
34.62
33.79
34.57
34.57
+0.64%
2,679,178
0.58
Jun 10, 2026
34.41
35.03
34.09
34.35
34.35
-1.07%
2,980,827
0.64
Jun 09, 2026
34.40
34.97
34.08
34.72
34.72
+1.55%
2,646,041
0.57
Jun 08, 2026
34.25
34.30
33.97
34.19
34.19
-0.67%
2,713,508
0.58
Jun 05, 2026
34.77
35.24
34.14
34.42
34.42
-0.98%
2,269,329
0.48
Jun 04, 2026
34.56
35.27
34.47
34.76
34.76
+1.28%
2,720,522
0.57
Jun 03, 2026
34.91
35.25
34.10
34.32
34.32
-2.83%
2,987,700
0.62
Jun 02, 2026
36.25
36.37
35.30
35.32
35.32
-3.92%
2,964,523
0.62
Jun 01, 2026
36.28
36.91
35.87
36.76
36.76
+1.74%
3,079,262
0.64
May 29, 2026
36.36
36.55
35.83
36.13
36.13
-0.63%
3,244,406
0.67
May 28, 2026
36.10
36.37
35.81
36.36
36.36
+0.72%
2,160,273
0.44
May 27, 2026
35.99
36.80
35.99
36.10
36.10
+0.42%
2,094,213
0.43
May 26, 2026
35.67
35.98
35.36
35.95
35.95
+0.42%
2,678,516
0.55
May 22, 2026
35.61
35.97
35.54
35.80
35.80
+0.39%
2,603,388
0.53
May 21, 2026
35.61
35.99
35.17
35.66
35.66
-0.92%
3,030,023
0.62
May 20, 2026
35.15
36.00
34.83
35.99
35.99
+1.81%
3,158,673
0.64
May 19, 2026
35.88
36.28
35.32
35.35
35.35
-1.48%
3,144,648
0.64
May 18, 2026
35.40
36.25
35.32
35.88
35.88
+1.36%
4,070,321
0.83
May 15, 2026
35.74
35.98
35.23
35.40
35.40
-0.92%
3,060,254
0.63
May 14, 2026
36.10
36.30
35.53
35.73
35.73
-0.94%
2,354,928
0.49
May 13, 2026
35.23
36.49
35.10
36.07
36.07
+2.01%
3,835,290
0.79
May 12, 2026
35.67
35.74
35.23
35.36
35.36
-1.15%
2,969,935
0.61
May 11, 2026
36.88
37.00
35.34
35.77
35.77
-3.22%
4,366,326
0.89
May 08, 2026
35.74
37.04
35.72
36.96
36.96
+3.15%
3,970,073
0.81
May 07, 2026
38.49
38.56
35.71
35.83
35.83
-5.71%
7,289,268
1.49
May 06, 2026
36.29
38.81
36.19
38.00
38.00
+0.93%
8,119,615
1.68
May 05, 2026
38.05
38.51
37.05
37.65
37.65
-1.36%
6,308,059
1.31
May 04, 2026
38.52
38.55
37.55
38.17
38.17
-1.29%
3,926,296
0.79
May 01, 2026
37.70
38.94
37.40
38.67
38.67
+3.34%
4,240,217
0.84
Apr 30, 2026
37.01
37.84
36.77
37.42
37.42
+1.22%
3,191,924
0.62
Apr 29, 2026
36.77
37.19
36.67
36.97
36.97
-0.12%
2,366,953
0.46
Apr 28, 2026
36.98
37.45
36.77
37.02
37.02
+0.26%
2,661,009
0.51
Apr 27, 2026
36.75
37.15
36.70
36.92
36.92
+0.46%
2,195,259
0.42
Apr 24, 2026
35.64
36.80
35.02
36.75
36.75
+3.06%
3,362,735
0.64
Apr 23, 2026
36.21
36.40
35.04
35.66
35.66
-2.38%
2,659,358
0.51
Apr 22, 2026
36.11
36.61
35.76
36.53
36.53
+1.67%
2,406,540
0.46
Apr 21, 2026
36.07
36.48
35.87
35.93
35.93
-0.50%
3,298,645
0.63
Apr 20, 2026
35.42
36.15
35.35
36.11
36.11
+1.69%
3,269,830
0.62
Apr 17, 2026
35.02
35.94
34.94
35.51
35.51
+2.19%
3,814,144
0.72
Apr 16, 2026
34.66
34.86
34.47
34.75
34.75
+0.67%
4,421,814
0.85
Apr 15, 2026
33.86
34.93
33.79
34.52
34.52
+2.77%
4,203,061
0.81
Apr 14, 2026
33.28
33.83
33.09
33.59
33.59
+1.17%
2,707,542
0.52
Apr 13, 2026
31.43
33.35
31.43
33.20
33.20
+4.73%
3,830,283
0.73
Apr 10, 2026
32.58
32.70
31.66
31.70
31.70
-2.43%
2,482,905
0.48
Apr 09, 2026
32.51
32.85
32.14
32.49
32.49
-0.64%
2,915,084
0.56
Rows: