Match Group (MTCH)
NASDAQ:MTCH
Want to see MTCH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
32.74
33.03
32.39
32.70
32.70
+2.44%
3,356,945
0.64
Apr 07, 2026
31.92
32.22
31.59
31.92
31.92
-0.06%
3,382,586
0.65
Apr 06, 2026
31.29
32.23
31.24
32.14
31.94
+2.22%
4,026,588
0.77
Apr 03, 2026
30.97
31.68
30.64
31.44
31.24
0.00%
0
0.00
Apr 02, 2026
30.97
31.68
30.64
31.44
31.24
+0.96%
2,320,022
0.44
Apr 01, 2026
30.89
31.31
30.46
31.14
30.95
+1.40%
3,347,470
0.63
Mar 31, 2026
30.48
30.85
29.79
30.71
30.52
+1.86%
2,973,966
0.57
Mar 30, 2026
30.06
30.52
29.82
30.15
29.96
+1.38%
3,752,525
0.72
Mar 27, 2026
30.58
30.80
29.71
29.74
29.55
-3.48%
2,951,625
0.57
Mar 26, 2026
30.00
31.08
30.00
30.81
30.62
+1.55%
4,250,883
0.82
Mar 25, 2026
30.60
30.78
29.82
30.34
30.15
-0.16%
2,921,862
0.56
Mar 24, 2026
30.89
31.28
30.10
30.39
30.20
-2.60%
4,014,156
0.78
Mar 23, 2026
31.55
31.88
31.00
31.20
31.01
+0.45%
4,823,025
0.95
Mar 20, 2026
31.45
31.67
31.05
31.06
30.87
-1.30%
76,577,130
19.65
Mar 19, 2026
30.73
31.73
30.52
31.47
31.27
+2.28%
4,890,870
1.26
Mar 18, 2026
30.98
31.40
30.72
30.77
30.58
-0.97%
3,877,607
0.98
Mar 17, 2026
30.39
31.29
30.39
31.07
30.88
+2.57%
4,279,544
1.09
Mar 16, 2026
30.79
30.98
30.09
30.29
30.10
-1.62%
5,459,818
1.39
Mar 13, 2026
30.41
31.31
30.25
30.79
30.60
+2.29%
5,372,039
1.38
Mar 12, 2026
30.24
31.49
30.04
30.10
29.91
-1.63%
4,273,049
1.10
Mar 11, 2026
30.81
31.13
29.96
30.60
30.41
-0.78%
3,974,972
1.03
Mar 10, 2026
31.14
31.22
30.34
30.84
30.65
-0.87%
4,126,803
1.07
Mar 09, 2026
30.42
31.16
29.85
31.11
30.92
+2.10%
5,317,665
1.40
Mar 06, 2026
30.80
30.85
29.90
30.47
30.28
-2.68%
3,787,877
1.00
Mar 05, 2026
30.61
31.93
30.61
31.31
31.12
+1.66%
4,907,710
1.30
Rows: