Indicators

Match Group Inc (NQ: MTCH )

31.89 +0.20 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.10	36.98	36.10	36.28	5,687,917	+0.40(+1.11%)
Mar 27, 2024	35.92	36.19	35.37	35.88	4,296,619	+0.21(+0.59%)
Mar 26, 2024	35.58	36.01	35.31	35.67	5,823,014	+0.33(+0.93%)
Mar 25, 2024	35.95	36.06	35.07	35.34	4,317,976	-0.41(-1.15%)
Mar 22, 2024	35.74	36.28	35.66	35.75	4,699,056	+0.06(+0.17%)
Mar 21, 2024	36.25	36.31	35.47	35.69	7,413,273	-0.32(-0.89%)
Mar 20, 2024	35.62	36.05	34.94	36.01	8,639,152	+0.30(+0.84%)
Mar 19, 2024	35.07	35.74	34.82	35.71	8,267,083	+0.58(+1.65%)
Mar 18, 2024	33.57	35.16	33.57	35.13	6,520,737	+1.58(+4.71%)
Mar 15, 2024	33.15	33.87	33.06	33.55	15,931,751	+0.23(+0.69%)
Mar 14, 2024	33.20	34.11	32.33	33.32	12,902,728	+0.03(+0.09%)
Mar 13, 2024	33.31	33.91	33.12	33.29	7,395,608	-0.25(-0.75%)
Mar 12, 2024	33.94	34.03	33.00	33.54	6,286,708	-0.56(-1.64%)
Mar 11, 2024	33.83	34.72	33.83	34.10	3,490,612	+0.20(+0.59%)
Mar 08, 2024	34.21	34.72	33.77	33.90	5,253,526	-0.21(-0.62%)
Mar 07, 2024	33.80	34.45	33.62	34.11	7,021,225	+0.27(+0.80%)
Mar 06, 2024	34.85	35.10	33.62	33.84	8,881,848	-0.74(-2.14%)
Mar 05, 2024	34.62	35.18	34.32	34.58	5,435,649	-0.48(-1.37%)
Mar 04, 2024	35.86	35.91	34.85	35.06	6,479,862	-0.85(-2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.