Match Group Inc (NQ: MTCH )

117.25 USD +1.41 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 112.61 117.47 109.08 117.25 4,165,351 +1.41(+1.22%)
Jan 21, 2022 118.56 121.47 115.56 115.84 3,249,332 -2.82(-2.38%)
Jan 20, 2022 118.04 122.08 117.41 118.66 2,117,494 +2.39(+2.06%)
Jan 19, 2022 115.76 119.38 115.16 116.27 1,864,635 +0.40(+0.35%)
Jan 18, 2022 118.14 119.05 115.09 115.87 3,512,057 -5.22(-4.31%)
Jan 14, 2022 121.09 0 -2.11(-1.71%)
Jan 13, 2022 128.80 128.87 122.58 123.20 2,610,863 -0.88(-0.71%)
Jan 12, 2022 127.88 127.88 121.46 124.08 2,080,291 -1.92(-1.52%)
Jan 11, 2022 126.12 129.51 123.72 126.00 1,809,119 -0.56(-0.44%)
Jan 10, 2022 123.50 126.65 119.33 126.56 2,109,555 +1.29(+1.03%)
Jan 07, 2022 125.91 128.37 124.93 125.27 1,262,582 -0.79(-0.63%)
Jan 06, 2022 125.49 128.56 122.56 126.06 2,258,133 +0.54(+0.43%)
Jan 05, 2022 132.03 133.10 124.90 125.52 2,813,438 -7.45(-5.60%)
Jan 04, 2022 136.99 136.99 129.61 132.97 2,445,826 -1.26(-0.94%)
Jan 03, 2022 132.90 136.76 131.38 134.23 2,364,887 +1.98(+1.50%)
Dec 31, 2021 133.20 134.84 132.12 132.25 1,220,381 -0.95(-0.71%)
Dec 30, 2021 130.00 134.97 129.96 133.20 1,273,707 +3.20(+2.46%)
Dec 29, 2021 132.24 132.99 129.88 130.00 1,137,338 -2.94(-2.21%)
Dec 28, 2021 134.05 135.21 132.80 132.94 1,269,859 -1.07(-0.80%)
Dec 27, 2021 133.73 135.09 132.50 134.01 1,643,316 +0.57(+0.43%)
Dec 23, 2021 131.60 134.52 130.65 133.44 1,390,587 +2.05(+1.56%)
Dec 22, 2021 131.00 131.99 129.02 131.39 1,117,794 -0.10(-0.08%)
Dec 21, 2021 131.49 132.41 126.62 131.49 2,378,312 +5.65(+4.49%)
Dec 20, 2021 124.00 128.23 122.26 125.84 2,659,119 -0.81(-0.64%)
Dec 17, 2021 123.18 128.60 119.63 126.65 6,722,935 +2.21(+1.78%)
Dec 16, 2021 124.87 125.91 121.69 124.44 3,374,303 +0.63(+0.51%)
Dec 15, 2021 123.27 124.41 118.51 123.81 3,803,310 +1.00(+0.81%)
Dec 14, 2021 124.07 126.31 121.85 122.81 2,666,935 -8.70(-6.62%)
Dec 13, 2021 129.92 131.51 126.01 131.51 2,318,598 +1.17(+0.90%)
Dec 10, 2021 133.96 134.39 129.74 130.34 1,624,828 -1.87(-1.41%)
Dec 09, 2021 134.71 137.12 131.89 132.21 1,872,335 -3.39(-2.50%)
Dec 08, 2021 134.00 141.40 133.37 135.60 3,916,194 +1.15(+0.86%)
Dec 07, 2021 131.96 137.74 131.86 134.45 2,773,938 +5.01(+3.87%)
Dec 06, 2021 125.96 129.86 123.84 129.44 3,628,164 +3.25(+2.58%)
Dec 03, 2021 129.08 129.08 120.89 126.19 3,298,549 -2.09(-1.63%)
Dec 02, 2021 127.69 129.07 125.65 128.28 3,239,460 -0.75(-0.58%)
Dec 01, 2021 133.31 134.95 126.64 129.03 6,040,195 -0.96(-0.74%)
Nov 30, 2021 133.03 134.00 132.13 129.99 3,124,543 -4.09(-3.05%)
Nov 29, 2021 135.74 135.84 132.94 134.08 2,684,165 +0.41(+0.31%)
Nov 26, 2021 134.86 134.98 130.79 133.67 2,490,558 -3.74(-2.72%)
Nov 24, 2021 133.94 137.53 132.93 137.41 2,025,891 +2.34(+1.73%)
Nov 23, 2021 137.56 138.57 133.76 135.07 3,193,150 -2.28(-1.66%)
Nov 22, 2021 141.99 143.65 134.67 137.35 4,620,621 -3.05(-2.17%)
Nov 19, 2021 141.92 142.39 139.53 140.40 3,256,460 -1.99(-1.40%)
Nov 18, 2021 147.49 142.55 141.57 142.39 2,782,768 -5.22(-3.54%)
Nov 17, 2021 146.80 148.53 145.19 147.61 1,842,365 +0.86(+0.59%)
Nov 16, 2021 147.70 148.00 144.23 146.75 1,399,609 -1.67(-1.13%)
Nov 15, 2021 147.20 149.83 146.54 148.42 1,588,095 +1.47(+1.00%)
Nov 12, 2021 150.15 151.95 146.22 146.95 3,650,488 -2.80(-1.87%)
Nov 11, 2021 154.68 155.48 149.58 149.75 2,116,171 -4.65(-3.01%)
Nov 10, 2021 154.13 154.40 2,040,302 -1.19(-0.76%)
Nov 09, 2021 156.72 156.86 151.76 155.59 2,134,203 -0.32(-0.21%)
Nov 08, 2021 160.48 160.90 155.43 155.91 2,920,561 -4.82(-3.00%)
Nov 05, 2021 158.00 164.56 158.00 160.73 2,527,858 +3.75(+2.39%)
Nov 04, 2021 152.05 159.19 150.46 156.98 2,433,769 +4.04(+2.64%)
Nov 03, 2021 148.55 156.07 145.75 152.94 3,933,793 +4.39(+2.96%)
Nov 02, 2021 152.86 153.29 146.11 148.55 3,622,092 -5.54(-3.60%)
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.