Match Group (MTCH)
NASDAQ:MTCH
Want to see MTCH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 04, 2026
30.69
31.16
30.33
30.80
30.61
0.00%
3,881,568
1.04
Mar 03, 2026
30.16
30.97
30.16
30.80
30.61
-1.57%
4,875,945
1.32
Mar 02, 2026
30.56
31.66
30.56
31.29
31.10
-0.98%
3,422,545
0.93
Feb 27, 2026
31.72
31.97
30.99
31.60
31.40
-1.92%
6,394,189
1.75
Feb 26, 2026
31.51
32.24
31.46
32.22
32.02
+2.68%
2,630,942
0.72
Feb 25, 2026
31.34
31.39
30.63
31.38
31.18
+0.29%
2,479,090
0.68
Feb 24, 2026
30.91
31.44
30.65
31.29
31.10
+1.33%
2,433,480
0.68
Feb 23, 2026
31.68
31.81
30.74
30.88
30.69
-2.98%
3,041,719
0.84
Feb 20, 2026
30.67
31.89
30.58
31.83
31.63
+3.71%
3,031,191
0.84
Feb 19, 2026
30.10
30.72
30.10
30.69
30.50
+1.36%
2,834,614
0.78
Feb 18, 2026
30.13
30.50
29.94
30.28
30.09
+0.33%
3,018,583
0.82
Feb 17, 2026
30.40
30.67
29.55
30.18
29.99
-1.05%
3,722,079
1.02
Feb 16, 2026
29.85
30.64
29.63
30.50
30.31
0.00%
0
0.00
Feb 13, 2026
29.85
30.64
29.63
30.50
30.31
+1.94%
5,479,866
1.49
Feb 12, 2026
31.43
31.81
29.87
29.92
29.73
-4.71%
4,590,230
1.26
Feb 11, 2026
32.49
32.53
31.00
31.40
31.20
-3.35%
4,885,644
1.35
Rows: