NASDAQ:MTCH
Match Group Stock Price (Quote)
$32.22
-0.0600 (-0.186%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.41 | $36.98 | Thursday, 18th Apr 2024 MTCH stock ended at $32.22. This is 0.186% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.65% from a day low at $31.41 to a day high of $32.87. |
| 90 days | $31.41 | $39.91 | |
| 52 weeks | $27.85 | $49.24 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $31.50 | $32.87 | $31.41 | $32.22 | 3 626 983 |
| 2024-04-17 | $31.98 | $32.48 | $31.72 | $32.28 | 3 539 121 |
| 2024-04-16 | $31.89 | $32.35 | $31.64 | $31.73 | 3 684 917 |
| 2024-04-15 | $32.74 | $33.04 | $31.89 | $31.96 | 5 048 883 |
| 2024-04-12 | $33.48 | $33.61 | $32.57 | $32.68 | 4 583 857 |
| 2024-04-11 | $33.72 | $34.00 | $33.19 | $33.81 | 3 295 082 |
| 2024-04-10 | $34.50 | $34.60 | $33.29 | $33.47 | 6 142 391 |
| 2024-04-09 | $34.25 | $35.76 | $34.21 | $35.11 | 3 773 522 |
| 2024-04-08 | $33.69 | $34.31 | $33.58 | $34.05 | 2 477 161 |
| 2024-04-05 | $33.70 | $34.04 | $33.34 | $33.71 | 3 866 968 |
| 2024-04-04 | $35.93 | $36.00 | $33.70 | $33.72 | 6 231 065 |
| 2024-04-03 | $35.14 | $35.90 | $34.97 | $35.77 | 2 567 451 |
| 2024-04-02 | $35.53 | $35.75 | $35.18 | $35.22 | 3 032 860 |
| 2024-04-01 | $36.34 | $36.43 | $35.80 | $35.91 | 2 778 637 |
| 2024-03-28 | $36.10 | $36.98 | $36.10 | $36.28 | 5 035 249 |
| 2024-03-27 | $35.92 | $36.18 | $35.37 | $35.88 | 3 787 897 |
| 2024-03-26 | $35.58 | $36.01 | $35.32 | $35.67 | 5 790 742 |
| 2024-03-25 | $35.95 | $36.06 | $35.07 | $35.34 | 4 214 201 |
| 2024-03-22 | $35.74 | $36.28 | $35.66 | $35.75 | 4 648 433 |
| 2024-03-21 | $36.25 | $36.31 | $35.47 | $35.69 | 6 107 467 |
| 2024-03-20 | $35.62 | $36.06 | $34.95 | $36.01 | 8 634 720 |
| 2024-03-19 | $35.07 | $35.74 | $34.82 | $35.71 | 8 134 120 |
| 2024-03-18 | $33.57 | $35.16 | $33.57 | $35.13 | 6 087 894 |
| 2024-03-15 | $33.15 | $33.86 | $33.06 | $33.55 | 11 425 680 |
| 2024-03-14 | $33.20 | $34.11 | $32.33 | $33.32 | 12 112 607 |
