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 |
| Sep 27, 2023 | $40.95 | $41.09 | $39.68 | $39.98 | 3 482 706 |
| Sep 26, 2023 | $40.88 | $41.77 | $40.83 | $40.91 | 3 619 349 |
| Sep 25, 2023 | $41.10 | $41.61 | $40.69 | $41.50 | 2 828 597 |
| Sep 22, 2023 | $41.13 | $41.77 | $41.09 | $41.26 | 3 231 812 |
| Sep 21, 2023 | $41.35 | $41.86 | $40.92 | $41.03 | 3 185 456 |
| Sep 20, 2023 | $42.33 | $42.51 | $41.55 | $41.58 | 2 980 716 |
| Sep 19, 2023 | $42.54 | $42.87 | $42.03 | $42.42 | 3 140 615 |
| Sep 18, 2023 | $43.81 | $43.94 | $42.75 | $42.81 | 4 780 200 |
| Sep 15, 2023 | $44.04 | $44.55 | $43.67 | $44.15 | 6 474 249 |
| Sep 14, 2023 | $42.89 | $44.66 | $42.86 | $44.04 | 5 574 761 |
| Sep 13, 2023 | $44.74 | $44.87 | $42.12 | $42.51 | 5 549 073 |
| Sep 12, 2023 | $42.89 | $43.54 | $42.47 | $43.30 | 3 215 336 |
| Sep 11, 2023 | $44.55 | $44.76 | $43.39 | $43.53 | 2 527 416 |
| Sep 08, 2023 | $44.47 | $44.64 | $43.40 | $44.05 | 2 677 080 |
| Sep 07, 2023 | $44.78 | $45.82 | $43.44 | $44.48 | 5 551 983 |
| Sep 06, 2023 | $45.80 | $45.96 | $44.96 | $45.26 | 3 294 999 |
| Sep 05, 2023 | $46.09 | $47.55 | $45.91 | $45.98 | 3 662 023 |
| Sep 01, 2023 | $47.39 | $47.81 | $46.37 | $46.46 | 2 609 956 |
| Aug 31, 2023 | $46.40 | $47.16 | $46.33 | $46.87 | 3 998 631 |
| Aug 30, 2023 | $44.62 | $46.21 | $44.42 | $46.20 | 3 777 393 |
| Aug 29, 2023 | $44.12 | $45.19 | $44.01 | $44.79 | 2 166 662 |
| Aug 28, 2023 | $44.28 | $44.73 | $43.96 | $44.25 | 2 608 059 |
| Aug 25, 2023 | $44.62 | $44.89 | $43.16 | $43.79 | 3 930 765 |
| Aug 24, 2023 | $45.55 | $45.62 | $44.61 | $44.62 | 2 481 325 |
| Aug 23, 2023 | $44.62 | $45.59 | $44.28 | $45.41 | 3 515 395 |
