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 |
| Feb 04, 2016 | $10.21 | $10.55 | $8.75 | $9.76 | 5 495 400 |
| Feb 03, 2016 | $9.98 | $10.82 | $9.17 | $10.66 | 6 545 100 |
| Feb 02, 2016 | $12.72 | $12.83 | $12.00 | $12.19 | 2 003 600 |
| Feb 01, 2016 | $12.11 | $12.95 | $12.03 | $12.79 | 1 062 600 |
| Jan 29, 2016 | $12.28 | $12.69 | $12.11 | $12.55 | 934 800 |
| Jan 28, 2016 | $11.87 | $12.61 | $11.50 | $12.47 | 1 065 100 |
| Jan 27, 2016 | $12.27 | $12.50 | $11.83 | $11.96 | 462 200 |
| Jan 26, 2016 | $11.99 | $12.47 | $11.81 | $12.14 | 495 800 |
| Jan 25, 2016 | $12.57 | $12.77 | $11.83 | $11.97 | 546 400 |
| Jan 22, 2016 | $12.46 | $12.46 | $11.88 | $12.22 | 1 130 500 |
| Jan 21, 2016 | $12.06 | $12.25 | $11.64 | $11.94 | 600 900 |
| Jan 20, 2016 | $12.21 | $12.25 | $11.45 | $11.95 | 1 525 400 |
| Jan 19, 2016 | $13.00 | $13.33 | $12.11 | $12.51 | 1 457 800 |
| Jan 15, 2016 | $12.75 | $13.09 | $12.13 | $12.96 | 1 589 700 |
| Jan 14, 2016 | $13.49 | $13.60 | $12.75 | $13.06 | 1 792 300 |
| Jan 13, 2016 | $13.78 | $13.83 | $13.00 | $13.29 | 966 200 |
| Jan 12, 2016 | $13.84 | $14.14 | $13.25 | $13.56 | 844 700 |
| Jan 11, 2016 | $13.60 | $14.13 | $13.49 | $13.73 | 597 100 |
| Jan 08, 2016 | $13.55 | $13.85 | $13.55 | $13.59 | 510 700 |
| Jan 07, 2016 | $13.62 | $13.91 | $13.16 | $13.51 | 1 210 400 |
| Jan 06, 2016 | $13.60 | $14.25 | $13.58 | $13.92 | 1 661 500 |
| Jan 05, 2016 | $13.44 | $13.98 | $13.36 | $13.67 | 1 299 300 |
