NASDAQ:MTCH
Match Group Stock Price (Quote)
$31.18
+0.360 (+1.17%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.81 | $36.43 | Wednesday, 1st May 2024 MTCH stock ended at $31.18. This is 1.17% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $30.92 to a day high of $31.95. |
| 90 days | $30.81 | $38.86 | |
| 52 weeks | $27.85 | $49.24 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $35.58 | $36.01 | $35.32 | $35.67 | 5 790 742 |
| Mar 25, 2024 | $35.95 | $36.06 | $35.07 | $35.34 | 4 214 201 |
| Mar 22, 2024 | $35.74 | $36.28 | $35.66 | $35.75 | 4 648 433 |
| Mar 21, 2024 | $36.25 | $36.31 | $35.47 | $35.69 | 6 107 467 |
| Mar 20, 2024 | $35.62 | $36.06 | $34.95 | $36.01 | 8 634 720 |
| Mar 19, 2024 | $35.07 | $35.74 | $34.82 | $35.71 | 8 134 120 |
| Mar 18, 2024 | $33.57 | $35.16 | $33.57 | $35.13 | 6 087 894 |
| Mar 15, 2024 | $33.15 | $33.86 | $33.06 | $33.55 | 11 425 680 |
| Mar 14, 2024 | $33.20 | $34.11 | $32.33 | $33.32 | 12 112 607 |
| Mar 13, 2024 | $33.31 | $33.91 | $33.13 | $33.29 | 7 216 223 |
| Mar 12, 2024 | $33.94 | $34.03 | $33.00 | $33.54 | 6 188 053 |
| Mar 11, 2024 | $33.83 | $34.72 | $33.83 | $34.10 | 3 426 295 |
| Mar 08, 2024 | $34.21 | $34.72 | $33.77 | $33.90 | 5 175 681 |
| Mar 07, 2024 | $33.80 | $34.45 | $33.62 | $34.11 | 6 582 800 |
| Mar 06, 2024 | $34.85 | $35.10 | $33.62 | $33.84 | 7 713 856 |
| Mar 05, 2024 | $34.62 | $35.17 | $34.32 | $34.58 | 5 306 690 |
| Mar 04, 2024 | $35.86 | $35.91 | $34.86 | $35.06 | 4 745 087 |
| Mar 01, 2024 | $36.05 | $36.40 | $35.34 | $35.91 | 5 001 440 |
| Feb 29, 2024 | $36.00 | $36.46 | $35.60 | $36.04 | 5 932 272 |
| Feb 28, 2024 | $36.66 | $36.81 | $35.84 | $35.91 | 5 621 407 |
| Feb 27, 2024 | $36.79 | $37.58 | $36.70 | $37.32 | 3 251 534 |
| Feb 26, 2024 | $36.59 | $37.51 | $36.45 | $36.62 | 3 066 768 |
| Feb 23, 2024 | $36.22 | $37.15 | $36.12 | $36.86 | 3 368 154 |
| Feb 22, 2024 | $36.79 | $36.81 | $35.40 | $36.12 | 4 680 266 |
| Feb 21, 2024 | $36.17 | $36.56 | $35.94 | $36.21 | 3 002 955 |
