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 |
| Jul 17, 2023 | $48.48 | $48.92 | $48.10 | $48.49 | 3 363 514 |
| Jul 14, 2023 | $47.58 | $48.25 | $47.19 | $48.07 | 6 072 978 |
| Jul 13, 2023 | $47.20 | $47.89 | $46.62 | $47.62 | 4 049 710 |
| Jul 12, 2023 | $45.89 | $46.73 | $45.44 | $46.61 | 4 768 593 |
| Jul 11, 2023 | $43.55 | $45.08 | $43.74 | $44.86 | 4 620 701 |
| Jul 10, 2023 | $42.11 | $43.59 | $42.11 | $43.49 | 4 495 344 |
| Jul 07, 2023 | $41.28 | $42.32 | $41.16 | $42.21 | 2 984 702 |
| Jul 06, 2023 | $40.51 | $41.19 | $40.18 | $41.13 | 3 318 268 |
| Jul 05, 2023 | $42.20 | $42.25 | $41.07 | $41.10 | 2 666 173 |
| Jul 03, 2023 | $41.89 | $42.56 | $41.89 | $42.42 | 1 901 024 |
| Jun 30, 2023 | $42.06 | $42.39 | $41.75 | $41.85 | 2 781 193 |
| Jun 29, 2023 | $41.94 | $42.19 | $41.46 | $41.88 | 2 624 491 |
| Jun 28, 2023 | $42.02 | $42.11 | $40.74 | $41.95 | 3 671 397 |
| Jun 27, 2023 | $42.00 | $42.68 | $41.90 | $42.00 | 3 819 771 |
| Jun 26, 2023 | $41.03 | $41.90 | $41.00 | $41.56 | 4 180 660 |
| Jun 23, 2023 | $40.56 | $41.75 | $40.48 | $41.24 | 7 129 009 |
| Jun 22, 2023 | $40.94 | $41.19 | $40.13 | $41.06 | 6 813 630 |
| Jun 21, 2023 | $41.16 | $41.54 | $40.36 | $41.01 | 7 217 056 |
| Jun 20, 2023 | $41.76 | $42.56 | $41.35 | $42.42 | 5 167 901 |
| Jun 16, 2023 | $43.51 | $43.56 | $41.80 | $42.25 | 5 439 171 |
| Jun 15, 2023 | $43.55 | $44.40 | $43.22 | $43.30 | 6 238 689 |
| Jun 14, 2023 | $42.86 | $44.50 | $42.83 | $44.11 | 7 931 765 |
| Jun 13, 2023 | $42.75 | $43.14 | $41.90 | $42.97 | 6 409 865 |
| Jun 12, 2023 | $41.55 | $42.11 | $41.07 | $41.28 | 5 583 136 |
| Jun 09, 2023 | $39.92 | $41.78 | $39.63 | $41.59 | 7 199 125 |
