Indicators

Match Group Inc (NQ: MTCH )

30.58 +0.76 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	36.00	36.46	35.60	36.04	6,071,293	+0.13(+0.36%)
Feb 28, 2024	36.65	36.80	35.84	35.91	5,784,896	-1.41(-3.78%)
Feb 27, 2024	36.79	37.58	36.70	37.32	3,373,479	+0.70(+1.91%)
Feb 26, 2024	36.59	37.51	36.45	36.62	3,159,656	-0.24(-0.65%)
Feb 23, 2024	36.22	37.15	36.12	36.86	3,421,982	+0.74(+2.05%)
Feb 22, 2024	36.79	36.81	35.40	36.12	4,792,204	-0.09(-0.25%)
Feb 21, 2024	36.17	36.55	35.94	36.21	3,511,252	+0.06(+0.17%)
Feb 20, 2024	36.90	37.29	36.09	36.15	3,638,675	-1.44(-3.83%)
Feb 16, 2024	37.16	37.76	36.80	37.59	3,138,711	-0.06(-0.16%)
Feb 15, 2024	36.60	37.68	36.55	37.65	3,770,860	+1.30(+3.58%)
Feb 14, 2024	36.17	36.65	35.93	36.35	2,912,221	+0.73(+2.05%)
Feb 13, 2024	36.13	36.55	35.30	35.62	4,072,383	-1.37(-3.70%)
Feb 12, 2024	35.47	37.46	35.38	36.99	6,091,269	+1.57(+4.43%)
Feb 09, 2024	35.11	35.95	34.95	35.42	3,522,673	+0.39(+1.11%)
Feb 08, 2024	34.92	35.31	34.64	35.03	5,148,530	+0.21(+0.60%)
Feb 07, 2024	36.12	36.12	34.80	34.82	4,999,595	-1.22(-3.39%)
Feb 06, 2024	35.70	36.43	35.69	36.04	3,963,285	+0.58(+1.64%)
Feb 05, 2024	37.20	37.34	35.15	35.46	6,079,736	-1.96(-5.24%)
Feb 02, 2024	38.15	38.39	37.20	37.42	5,103,387	-0.83(-2.17%)

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.