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 |
| Aug 21, 2023 | $44.51 | $45.34 | $43.70 | $44.39 | 2 378 658 |
| Aug 18, 2023 | $43.60 | $44.94 | $43.42 | $44.40 | 3 938 678 |
| Aug 17, 2023 | $45.52 | $45.88 | $44.54 | $44.56 | 2 795 249 |
| Aug 16, 2023 | $45.36 | $45.87 | $44.06 | $44.80 | 3 961 966 |
| Aug 15, 2023 | $44.83 | $46.31 | $44.79 | $45.53 | 5 145 357 |
| Aug 14, 2023 | $44.48 | $45.13 | $44.15 | $45.07 | 3 393 373 |
| Aug 11, 2023 | $44.92 | $45.46 | $44.22 | $44.96 | 3 302 086 |
| Aug 10, 2023 | $45.95 | $46.27 | $44.73 | $45.38 | 3 225 009 |
| Aug 09, 2023 | $44.76 | $46.09 | $43.66 | $45.72 | 5 822 635 |
| Aug 08, 2023 | $42.69 | $44.87 | $42.59 | $44.79 | 4 450 634 |
| Aug 07, 2023 | $43.35 | $44.22 | $42.78 | $43.44 | 5 128 581 |
| Aug 04, 2023 | $46.48 | $46.80 | $43.46 | $43.83 | 8 189 743 |
| Aug 03, 2023 | $46.29 | $46.47 | $44.99 | $46.16 | 7 768 707 |
| Aug 02, 2023 | $47.67 | $49.24 | $44.79 | $45.75 | 13 943 281 |
| Aug 01, 2023 | $45.66 | $46.65 | $45.59 | $46.15 | 4 942 267 |
| Jul 31, 2023 | $45.43 | $46.54 | $45.42 | $46.51 | 3 719 807 |
| Jul 28, 2023 | $45.47 | $45.74 | $44.95 | $45.60 | 2 327 880 |
| Jul 27, 2023 | $45.57 | $46.02 | $44.08 | $44.28 | 2 505 019 |
| Jul 26, 2023 | $44.03 | $45.24 | $43.99 | $45.00 | 2 616 940 |
| Jul 25, 2023 | $45.69 | $45.93 | $44.14 | $44.16 | 3 257 381 |
| Jul 24, 2023 | $45.63 | $46.01 | $44.78 | $45.60 | 5 420 111 |
| Jul 21, 2023 | $46.13 | $46.22 | $44.53 | $44.84 | 4 610 437 |
| Jul 20, 2023 | $47.18 | $47.28 | $45.60 | $45.82 | 3 569 117 |
| Jul 19, 2023 | $48.42 | $48.93 | $47.34 | $47.53 | 4 094 216 |
| Jul 18, 2023 | $48.79 | $48.79 | $47.71 | $47.95 | 3 343 074 |
