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 |
| Oct 31, 2023 | $34.25 | $35.15 | $34.07 | $34.60 | 5 934 084 |
| Oct 30, 2023 | $34.38 | $34.88 | $33.70 | $34.04 | 4 145 124 |
| Oct 27, 2023 | $35.09 | $35.42 | $33.25 | $33.98 | 5 905 910 |
| Oct 26, 2023 | $34.94 | $35.63 | $34.57 | $34.92 | 4 176 199 |
| Oct 25, 2023 | $36.48 | $36.54 | $34.91 | $34.94 | 4 135 589 |
| Oct 24, 2023 | $35.49 | $37.02 | $35.49 | $36.88 | 4 171 338 |
| Oct 23, 2023 | $35.11 | $35.81 | $34.91 | $35.31 | 2 369 851 |
| Oct 20, 2023 | $36.19 | $36.22 | $35.48 | $35.52 | 2 651 644 |
| Oct 19, 2023 | $36.00 | $36.71 | $35.95 | $36.20 | 3 354 033 |
| Oct 18, 2023 | $35.99 | $36.12 | $35.28 | $35.50 | 3 487 614 |
| Oct 17, 2023 | $36.02 | $36.78 | $36.00 | $36.43 | 3 403 524 |
| Oct 16, 2023 | $35.70 | $36.61 | $35.68 | $36.39 | 4 924 318 |
| Oct 13, 2023 | $37.11 | $37.17 | $35.22 | $35.54 | 5 848 897 |
| Oct 12, 2023 | $38.05 | $38.11 | $37.07 | $37.39 | 3 289 753 |
| Oct 11, 2023 | $37.76 | $39.13 | $37.73 | $38.32 | 3 850 067 |
| Oct 10, 2023 | $37.57 | $38.09 | $37.50 | $37.77 | 2 440 102 |
| Oct 09, 2023 | $37.07 | $37.73 | $36.98 | $37.42 | 2 032 906 |
| Oct 06, 2023 | $36.65 | $37.61 | $36.06 | $37.30 | 3 643 667 |
| Oct 05, 2023 | $38.23 | $38.25 | $36.80 | $36.84 | 4 507 373 |
| Oct 04, 2023 | $38.05 | $38.32 | $37.49 | $37.99 | 2 610 937 |
| Oct 03, 2023 | $38.13 | $38.35 | $37.66 | $38.15 | 3 042 182 |
| Oct 02, 2023 | $39.00 | $39.01 | $37.65 | $38.11 | 5 532 963 |
| Sep 29, 2023 | $40.22 | $40.77 | $39.01 | $39.18 | 3 816 766 |
| Sep 28, 2023 | $39.64 | $40.13 | $39.02 | $39.48 | 4 356 361 |
| Sep 27, 2023 | $40.95 | $41.09 | $39.68 | $39.98 | 3 482 706 |
