Indicators

Match Group Inc (NQ: MTCH )

31.18 +0.36 (+1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	52.51	54.60	52.51	54.12	6,570,026	+1.72(+3.28%)
Jan 30, 2023	52.63	53.51	52.12	52.40	5,039,294	-1.26(-2.35%)
Jan 27, 2023	51.42	54.13	51.16	53.66	4,175,649	+1.88(+3.63%)
Jan 26, 2023	51.30	51.87	50.62	51.78	2,847,369	+1.24(+2.45%)
Jan 25, 2023	50.00	51.27	49.44	50.54	2,863,808	-0.31(-0.61%)
Jan 24, 2023	51.67	52.38	50.71	50.85	2,267,371	-1.22(-2.34%)
Jan 23, 2023	50.78	52.30	50.56	52.07	3,651,551	+1.65(+3.27%)
Jan 20, 2023	48.51	50.90	48.17	50.42	4,044,670	+2.58(+5.39%)
Jan 19, 2023	46.30	47.96	46.16	47.84	2,394,622	+0.63(+1.33%)
Jan 18, 2023	47.80	48.57	46.75	47.21	3,401,753	-0.08(-0.17%)
Jan 17, 2023	46.16	47.79	45.79	47.29	4,307,971	+1.16(+2.51%)
Jan 13, 2023	45.47	46.35	45.30	46.13	2,971,031	+0.07(+0.15%)
Jan 12, 2023	46.06	46.40	44.33	46.06	3,012,431	+0.38(+0.83%)
Jan 11, 2023	44.91	45.82	44.60	45.68	3,202,447	+0.71(+1.58%)
Jan 10, 2023	44.11	44.98	43.58	44.97	3,059,508	+1.11(+2.53%)
Jan 09, 2023	43.24	45.92	43.24	43.86	5,450,234	+1.51(+3.57%)
Jan 06, 2023	42.82	42.82	41.07	42.35	3,201,074	-0.15(-0.35%)
Jan 05, 2023	42.20	42.57	41.30	42.50	3,358,134	+0.24(+0.57%)
Jan 04, 2023	42.16	42.71	41.62	42.26	5,474,902	+1.20(+2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.