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 |
| Mar 10, 2016 | $11.54 | $11.71 | $11.19 | $11.29 | 405 400 |
| Mar 09, 2016 | $11.58 | $11.72 | $10.81 | $11.45 | 819 700 |
| Mar 08, 2016 | $11.93 | $12.05 | $11.38 | $11.53 | 856 400 |
| Mar 07, 2016 | $11.55 | $12.00 | $11.50 | $12.00 | 955 000 |
| Mar 04, 2016 | $12.15 | $12.18 | $11.49 | $11.52 | 620 000 |
| Mar 03, 2016 | $11.81 | $12.30 | $11.72 | $11.97 | 1 099 700 |
| Mar 02, 2016 | $11.63 | $11.97 | $11.39 | $11.74 | 923 200 |
| Mar 01, 2016 | $11.06 | $11.66 | $10.81 | $11.39 | 1 073 300 |
| Feb 29, 2016 | $10.74 | $11.07 | $10.56 | $10.89 | 1 029 900 |
| Feb 26, 2016 | $10.65 | $10.70 | $10.50 | $10.61 | 407 000 |
| Feb 25, 2016 | $10.63 | $10.75 | $10.51 | $10.64 | 374 500 |
| Feb 24, 2016 | $10.49 | $10.65 | $10.12 | $10.58 | 558 600 |
| Feb 23, 2016 | $10.26 | $10.69 | $10.26 | $10.35 | 759 900 |
| Feb 22, 2016 | $10.49 | $10.73 | $10.38 | $10.47 | 801 000 |
| Feb 19, 2016 | $10.42 | $10.62 | $10.17 | $10.50 | 682 700 |
| Feb 18, 2016 | $10.18 | $10.77 | $9.93 | $10.44 | 964 700 |
| Feb 17, 2016 | $10.18 | $10.71 | $10.06 | $10.11 | 1 216 300 |
| Feb 16, 2016 | $10.11 | $10.50 | $9.85 | $10.19 | 1 029 700 |
| Feb 12, 2016 | $9.60 | $10.00 | $9.44 | $9.82 | 1 044 900 |
| Feb 11, 2016 | $9.21 | $9.95 | $9.05 | $9.70 | 1 255 100 |
| Feb 10, 2016 | $9.10 | $9.47 | $8.84 | $9.40 | 636 100 |
| Feb 09, 2016 | $9.00 | $9.26 | $8.41 | $9.12 | 1 865 600 |
| Feb 08, 2016 | $9.03 | $9.75 | $9.00 | $9.19 | 885 900 |
| Feb 05, 2016 | $9.78 | $9.99 | $9.29 | $9.30 | 1 425 900 |
| Feb 04, 2016 | $10.21 | $10.55 | $8.75 | $9.76 | 5 495 400 |
