Match Group (MTCH)
NASDAQ:MTCH
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
30.58
30.80
29.71
29.74
29.74
-3.47%
2,951,522
0.57
Mar 26, 2026
30.00
31.08
30.00
30.81
30.81
+1.55%
4,250,850
0.82
Mar 25, 2026
30.60
30.78
29.82
30.34
30.34
-0.16%
2,921,800
0.56
Mar 24, 2026
30.89
31.28
30.10
30.39
30.39
-2.60%
3,898,942
0.76
Mar 23, 2026
31.55
31.88
31.00
31.20
31.20
+0.45%
4,822,937
0.95
Mar 20, 2026
31.45
31.67
31.05
31.06
31.06
-1.30%
76,549,586
19.65
Mar 19, 2026
30.73
31.73
30.52
31.47
31.47
+2.27%
4,863,736
1.26
Mar 18, 2026
30.98
31.40
30.72
30.77
30.77
-0.97%
3,877,504
0.98
Mar 17, 2026
30.39
31.29
30.39
31.07
31.07
+2.58%
4,279,532
1.09
Mar 16, 2026
30.79
30.98
30.09
30.29
30.29
-1.62%
5,458,664
1.39
Mar 13, 2026
30.41
31.31
30.25
30.79
30.79
+2.29%
5,371,436
1.38
Mar 12, 2026
30.24
31.49
30.04
30.10
30.10
-1.63%
4,273,018
1.10
Mar 11, 2026
30.81
31.13
29.96
30.60
30.60
-0.78%
3,974,924
1.03
Mar 10, 2026
31.14
31.22
30.34
30.84
30.84
-0.87%
4,126,688
1.07
Mar 09, 2026
30.42
31.16
29.85
31.11
31.11
+2.10%
5,317,468
1.40
Mar 06, 2026
30.80
30.85
29.90
30.47
30.47
-2.68%
3,787,877
1.00
Mar 05, 2026
30.61
31.93
30.61
31.31
31.31
+1.66%
4,907,710
1.30
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
Rows: