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 |
| Feb 21, 2024 | $36.17 | $36.56 | $35.94 | $36.21 | 3 002 955 |
| Feb 20, 2024 | $36.90 | $37.29 | $36.09 | $36.15 | 3 538 023 |
| Feb 16, 2024 | $37.16 | $37.76 | $36.80 | $37.59 | 3 049 209 |
| Feb 15, 2024 | $36.60 | $37.68 | $36.55 | $37.65 | 3 630 116 |
| Feb 14, 2024 | $36.17 | $36.65 | $35.93 | $36.35 | 2 717 897 |
| Feb 13, 2024 | $36.13 | $36.54 | $35.30 | $35.62 | 3 978 388 |
| Feb 12, 2024 | $35.47 | $37.46 | $35.39 | $36.99 | 5 261 759 |
| Feb 09, 2024 | $35.11 | $35.95 | $34.95 | $35.42 | 3 260 786 |
| Feb 08, 2024 | $34.92 | $35.31 | $34.64 | $35.03 | 5 012 423 |
| Feb 07, 2024 | $36.12 | $36.12 | $34.80 | $34.82 | 4 715 612 |
| Feb 06, 2024 | $35.70 | $36.43 | $35.69 | $36.04 | 3 958 771 |
| Feb 05, 2024 | $37.20 | $37.31 | $35.15 | $35.46 | 5 952 402 |
| Feb 02, 2024 | $38.15 | $38.37 | $37.21 | $37.42 | 5 019 354 |
| Feb 01, 2024 | $38.76 | $38.86 | $37.40 | $38.25 | 6 381 082 |
| Jan 31, 2024 | $37.73 | $39.91 | $36.67 | $38.38 | 11 019 272 |
| Jan 30, 2024 | $38.01 | $38.28 | $37.51 | $37.73 | 12 161 334 |
| Jan 29, 2024 | $37.89 | $38.52 | $37.37 | $38.38 | 5 013 244 |
| Jan 26, 2024 | $37.95 | $38.13 | $37.51 | $37.96 | 5 488 217 |
| Jan 25, 2024 | $37.04 | $38.73 | $36.53 | $38.05 | 8 166 590 |
| Jan 24, 2024 | $37.29 | $37.39 | $36.72 | $36.94 | 3 755 094 |
| Jan 23, 2024 | $36.77 | $37.10 | $36.09 | $36.55 | 3 250 944 |
| Jan 22, 2024 | $36.45 | $37.07 | $35.89 | $36.22 | 4 097 408 |
| Jan 19, 2024 | $36.61 | $36.61 | $35.63 | $36.06 | 6 676 519 |
| Jan 18, 2024 | $36.13 | $36.51 | $35.70 | $36.37 | 6 080 781 |
| Jan 17, 2024 | $35.95 | $36.26 | $35.49 | $35.83 | 5 568 937 |
