NASDAQ:MTCH
Match Group Stock Price (Quote)
$31.29
+0.110 (+0.353%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.72 | $36.00 | Thursday, 2nd May 2024 MTCH stock ended at $31.29. This is 0.353% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.06% from a day low at $30.72 to a day high of $31.66. |
| 90 days | $30.72 | $38.37 | |
| 52 weeks | $27.85 | $49.24 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $39.92 | $41.78 | $39.63 | $41.59 | 7 199 125 |
| Jun 08, 2023 | $39.32 | $39.51 | $38.68 | $39.05 | 4 178 972 |
| Jun 07, 2023 | $40.06 | $40.55 | $39.25 | $39.32 | 4 850 151 |
| Jun 06, 2023 | $38.73 | $40.38 | $38.63 | $39.72 | 4 060 003 |
| Jun 05, 2023 | $38.74 | $39.45 | $38.60 | $38.73 | 3 842 625 |
| Jun 02, 2023 | $38.32 | $39.65 | $38.06 | $38.97 | 7 382 019 |
| Jun 01, 2023 | $35.34 | $38.09 | $35.30 | $38.02 | 10 325 568 |
| May 31, 2023 | $34.54 | $34.66 | $33.95 | $34.50 | 4 482 881 |
| May 30, 2023 | $34.93 | $35.06 | $34.10 | $34.89 | 4 717 352 |
| May 26, 2023 | $34.03 | $34.20 | $33.39 | $34.11 | 3 122 394 |
| May 25, 2023 | $34.06 | $34.46 | $33.51 | $33.64 | 3 249 710 |
| May 24, 2023 | $34.38 | $34.99 | $33.76 | $33.97 | 4 770 198 |
| May 23, 2023 | $33.93 | $35.91 | $33.63 | $34.68 | 11 062 923 |
| May 22, 2023 | $32.00 | $34.24 | $32.00 | $33.98 | 6 287 174 |
| May 19, 2023 | $32.02 | $32.14 | $31.52 | $31.84 | 4 077 918 |
| May 18, 2023 | $31.49 | $32.06 | $31.43 | $32.02 | 3 563 599 |
| May 17, 2023 | $31.48 | $32.03 | $31.11 | $31.59 | 3 284 362 |
| May 16, 2023 | $32.31 | $32.73 | $31.28 | $31.48 | 3 708 879 |
| May 15, 2023 | $30.98 | $32.46 | $30.73 | $32.44 | 11 733 848 |
| May 12, 2023 | $31.72 | $31.72 | $30.73 | $30.86 | 6 495 038 |
| May 11, 2023 | $32.29 | $32.57 | $31.59 | $31.70 | 4 260 611 |
| May 10, 2023 | $32.28 | $32.74 | $31.73 | $32.36 | 5 214 300 |
| May 09, 2023 | $32.07 | $32.25 | $31.66 | $31.91 | 4 771 818 |
| May 08, 2023 | $33.21 | $33.73 | $32.29 | $32.48 | 4 995 249 |
| May 05, 2023 | $33.96 | $34.06 | $32.87 | $33.22 | 5 456 454 |
