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 |
| Jan 12, 2024 | $37.96 | $38.30 | $36.87 | $36.88 | 3 872 730 |
| Jan 11, 2024 | $38.87 | $38.90 | $36.86 | $37.64 | 8 706 801 |
| Jan 10, 2024 | $39.10 | $39.47 | $38.52 | $38.78 | 5 269 013 |
| Jan 09, 2024 | $42.20 | $42.43 | $38.58 | $39.04 | 18 100 472 |
| Jan 08, 2024 | $36.34 | $37.91 | $36.09 | $37.89 | 5 033 060 |
| Jan 05, 2024 | $36.07 | $37.08 | $36.07 | $36.68 | 4 586 023 |
| Jan 04, 2024 | $35.86 | $36.55 | $35.57 | $36.37 | 4 447 826 |
| Jan 03, 2024 | $35.69 | $36.01 | $34.89 | $35.86 | 9 083 426 |
| Jan 02, 2024 | $35.98 | $36.72 | $35.45 | $36.41 | 7 803 783 |
| Dec 29, 2023 | $36.51 | $36.77 | $36.15 | $36.50 | 4 035 818 |
| Dec 28, 2023 | $35.81 | $36.84 | $35.71 | $36.73 | 3 486 913 |
| Dec 27, 2023 | $35.41 | $35.86 | $35.30 | $35.81 | 5 076 568 |
| Dec 26, 2023 | $35.12 | $35.56 | $34.87 | $35.38 | 2 771 001 |
| Dec 22, 2023 | $35.17 | $35.47 | $34.84 | $35.20 | 2 922 732 |
| Dec 21, 2023 | $34.67 | $35.17 | $34.01 | $35.14 | 3 146 648 |
| Dec 20, 2023 | $34.74 | $35.44 | $34.12 | $34.18 | 3 056 523 |
| Dec 19, 2023 | $34.15 | $35.02 | $34.15 | $34.68 | 5 567 019 |
| Dec 18, 2023 | $33.95 | $34.40 | $33.55 | $34.02 | 4 961 511 |
| Dec 15, 2023 | $34.60 | $34.68 | $33.84 | $34.30 | 9 415 180 |
| Dec 14, 2023 | $34.17 | $35.08 | $33.99 | $34.53 | 7 085 442 |
| Dec 13, 2023 | $31.99 | $33.66 | $31.97 | $33.45 | 14 851 852 |
| Dec 12, 2023 | $32.74 | $32.87 | $31.72 | $32.02 | 7 123 214 |
| Dec 11, 2023 | $32.10 | $32.50 | $32.00 | $32.28 | 3 786 380 |
| Dec 08, 2023 | $32.00 | $32.61 | $31.66 | $32.10 | 3 613 178 |
| Dec 07, 2023 | $32.85 | $33.03 | $32.17 | $32.24 | 3 927 862 |
