Education
About Us
Working with TipRanks
Follow Us
Match Group (MTCH)
NASDAQ:MTCH
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
32.67
32.97
32.65
32.76
32.76
-0.03%
2,833,212
0.75
Dec 22, 2025
33.08
33.73
32.55
32.77
32.77
-0.76%
3,062,496
0.81
Dec 19, 2025
32.54
33.05
32.34
33.02
33.02
+1.26%
10,067,490
2.68
Dec 18, 2025
32.88
32.89
32.49
32.61
32.61
+0.31%
2,638,467
0.69
Dec 17, 2025
32.26
32.76
32.25
32.51
32.51
+0.90%
4,182,782
1.09
Dec 16, 2025
32.63
32.79
32.19
32.22
32.22
-1.23%
3,608,566
0.94
Dec 15, 2025
33.32
33.43
32.51
32.62
32.62
-1.72%
3,297,178
0.86
Dec 12, 2025
33.37
33.51
33.01
33.19
33.19
+0.03%
2,441,215
0.63
Dec 11, 2025
33.83
34.35
33.09
33.18
33.18
-1.86%
3,459,264
0.90
Dec 10, 2025
33.97
34.18
33.49
33.81
33.81
-0.62%
3,358,050
0.87
Dec 09, 2025
34.07
34.26
33.49
34.02
34.02
-0.32%
2,750,271
0.71
Dec 08, 2025
34.66
34.75
33.80
34.13
34.13
-1.13%
2,993,146
0.77
Dec 05, 2025
33.88
34.66
33.88
34.52
34.52
+1.89%
2,547,021
0.65
Dec 04, 2025
33.71
33.98
33.35
33.88
33.88
+0.74%
2,493,248
0.64
Dec 03, 2025
33.71
34.23
33.59
33.63
33.63
-0.21%
2,803,213
0.72
Dec 02, 2025
33.88
33.98
33.26
33.70
33.70
-0.15%
3,524,525
0.90
Dec 01, 2025
32.95
33.82
32.83
33.75
33.75
+1.32%
3,328,966
0.85
Nov 28, 2025
33.22
33.61
33.18
33.31
33.31
+0.27%
1,438,855
0.36
Nov 26, 2025
33.38
33.53
33.02
33.22
33.22
-0.51%
3,000,008
0.76
Nov 25, 2025
33.00
33.50
32.79
33.39
33.39
+2.58%
4,419,922
1.13
Nov 24, 2025
32.44
32.98
32.29
32.55
32.55
+0.87%
4,630,436
1.19
Nov 21, 2025
31.51
32.43
31.40
32.27
32.27
+3.26%
3,869,551
1.00
Nov 20, 2025
31.87
32.00
31.20
31.25
31.25
-0.83%
3,451,921
0.89
Nov 19, 2025
31.58
31.71
31.36
31.51
31.51
+0.06%
2,620,201
0.67
Nov 18, 2025
31.56
31.78
31.34
31.49
31.49
-0.28%
3,561,619
0.91
Nov 17, 2025
32.19
32.22
31.41
31.58
31.58
-2.17%
3,164,785
0.81
Nov 14, 2025
32.22
32.62
32.17
32.28
32.28
-0.80%
2,412,416
0.61
Nov 13, 2025
32.85
33.05
32.52
32.54
32.54
-1.36%
3,150,133
0.80
Nov 12, 2025
33.02
33.30
32.79
32.99
32.99
+0.15%
2,906,266
0.74
Nov 11, 2025
33.29
33.42
32.88
32.94
32.94
-1.11%
2,767,803
0.70
Nov 10, 2025
33.22
33.41
32.57
33.31
33.31
+1.34%
3,494,400
0.88
Nov 07, 2025
32.55
33.15
32.45
32.87
32.87
+0.67%
3,872,778
0.97
Nov 06, 2025
33.03
33.56
32.34
32.65
32.65
-1.63%
4,335,581
1.09
Nov 05, 2025
31.21
33.72
30.88
33.19
33.19
+5.20%
7,876,944
2.00
Nov 04, 2025
32.27
32.52
31.29
31.55
31.55
-2.92%
9,010,723
2.22
Nov 03, 2025
32.32
32.90
32.10
32.50
32.50
+0.49%
6,973,699
1.71
Oct 31, 2025
32.43
32.64
32.25
32.34
32.34
+0.12%
4,705,815
1.14
Oct 30, 2025
31.89
32.46
31.70
32.30
32.30
+0.84%
2,765,340
0.66
Oct 29, 2025
32.50
32.53
31.68
32.03
32.03
-1.99%
3,007,854
0.72
Oct 28, 2025
32.79
32.89
32.36
32.68
32.68
-0.43%
2,360,756
0.56
Oct 27, 2025
32.83
32.93
32.59
32.82
32.82
+0.61%
2,252,762
0.53
Oct 24, 2025
33.02
33.06
32.55
32.62
32.62
-0.40%
2,511,359
0.59
Oct 23, 2025
33.17
33.25
32.62
32.75
32.75
-1.27%
2,949,912
0.69
Oct 22, 2025
32.94
33.33
32.66
33.17
33.17
+0.33%
3,894,903
0.91
Oct 21, 2025
32.96
33.26
32.77
33.06
33.06
+0.24%
2,985,761
0.70
Oct 20, 2025
32.47
33.18
32.37
32.98
32.98
+1.70%
3,134,960
0.72
Oct 17, 2025
32.34
32.52
32.09
32.43
32.43
+0.25%
2,530,244
0.58
Oct 16, 2025
32.95
33.00
31.98
32.35
32.35
-1.58%
2,484,911
0.57
Oct 15, 2025
32.85
33.09
32.47
32.87
32.87
+1.33%
3,330,888
0.76
Oct 14, 2025
31.61
32.51
31.61
32.44
32.44
+1.00%
2,674,435
0.61
Rows: