Skip to main content

Match Group Inc (NQ: MTCH )

36.73 +0.84 (+2.36%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 112.24 114.02 110.24 111.49 2,428,334 -1.73(-1.53%)
Feb 25, 2022 113.27 113.87 108.54 113.22 2,682,137 +0.18(+0.16%)
Feb 24, 2022 101.28 113.55 100.60 113.04 2,736,250 +8.50(+8.13%)
Feb 23, 2022 107.74 108.01 104.26 104.54 3,741,686 -2.62(-2.44%)
Feb 22, 2022 106.82 109.35 106.01 107.16 2,266,082 -0.40(-0.37%)
Feb 18, 2022 107.56 0 -4.32(-3.86%)
Feb 17, 2022 115.01 116.42 111.44 111.88 2,329,356 -5.45(-4.65%)
Feb 16, 2022 116.06 117.96 114.78 117.33 2,017,879 -1.11(-0.94%)
Feb 15, 2022 116.29 118.95 115.34 118.44 1,642,683 +4.66(+4.10%)
Feb 14, 2022 112.35 117.15 111.83 113.78 2,102,005 +1.02(+0.90%)
Feb 11, 2022 114.23 117.38 111.69 112.76 2,316,227 -1.64(-1.43%)
Feb 10, 2022 113.82 117.31 113.09 114.40 1,787,119 -2.79(-2.38%)
Feb 09, 2022 115.00 117.39 112.18 117.19 2,785,016 +4.77(+4.24%)
Feb 08, 2022 112.74 113.75 111.59 112.42 2,139,424 -0.99(-0.87%)
Feb 07, 2022 116.52 116.95 112.98 113.41 2,035,824 -2.57(-2.22%)
Feb 04, 2022 111.34 117.18 109.86 115.98 2,834,970 +4.00(+3.57%)
Feb 03, 2022 115.00 111.73 111.98 3,099,687 -6.03(-5.11%)
Feb 02, 2022 113.48 121.49 111.49 118.01 5,698,980 +5.92(+5.28%)
Feb 01, 2022 112.68 112.92 108.84 112.09 3,585,963 -0.61(-0.54%)
Jan 31, 2022 108.04 112.77 112.70 3,285,441 +3.48(+3.19%)
Jan 28, 2022 106.62 109.33 105.15 109.22 2,676,254 +2.33(+2.18%)
Jan 27, 2022 111.96 112.83 105.50 106.89 3,101,731 -3.28(-2.98%)
Jan 26, 2022 113.53 116.09 108.72 110.17 2,208,724 -1.53(-1.37%)
Jan 25, 2022 113.84 116.32 111.37 111.70 2,108,887 -5.55(-4.73%)
Jan 24, 2022 112.61 117.47 109.08 117.25 4,165,351 +1.41(+1.22%)
Jan 21, 2022 118.56 121.47 115.56 115.84 3,249,332 -2.82(-2.38%)
Jan 20, 2022 118.04 122.08 117.41 118.66 2,117,494 +2.39(+2.06%)
Jan 19, 2022 115.76 119.38 115.16 116.27 1,864,635 +0.40(+0.35%)
Jan 18, 2022 118.14 119.05 115.09 115.87 3,512,057 -5.22(-4.31%)
Jan 14, 2022 121.09 0 -2.11(-1.71%)
Jan 13, 2022 128.80 128.87 122.58 123.20 2,610,863 -0.88(-0.71%)
Jan 12, 2022 127.88 127.88 121.46 124.08 2,080,291 -1.92(-1.52%)
Jan 11, 2022 126.12 129.51 123.72 126.00 1,809,119 -0.56(-0.44%)
Jan 10, 2022 123.50 126.65 119.33 126.56 2,109,555 +1.29(+1.03%)
Jan 07, 2022 125.91 128.37 124.92 125.27 1,262,582 -0.79(-0.63%)
Jan 06, 2022 125.49 128.56 122.56 126.06 2,258,133 +0.54(+0.43%)
Jan 05, 2022 132.03 133.10 124.90 125.52 2,813,438 -7.45(-5.60%)
Jan 04, 2022 136.99 136.99 129.61 132.97 2,445,826 -1.26(-0.94%)
Jan 03, 2022 132.90 136.76 131.38 134.23 2,364,887 +1.98(+1.50%)
Dec 31, 2021 133.20 134.84 132.12 132.25 1,220,381 -0.95(-0.71%)
Dec 30, 2021 130.00 134.97 129.96 133.20 1,273,707 +3.20(+2.46%)
Dec 29, 2021 132.24 132.99 129.86 130.00 1,137,338 -2.94(-2.21%)
Dec 28, 2021 134.05 135.21 132.80 132.94 1,269,859 -1.07(-0.80%)
Dec 27, 2021 133.73 135.09 132.50 134.01 1,643,316 +0.57(+0.43%)
Dec 23, 2021 131.60 134.52 130.65 133.44 1,390,587 +2.05(+1.56%)
Dec 22, 2021 131.00 131.99 129.02 131.39 1,117,794 -0.10(-0.08%)
Dec 21, 2021 131.49 132.41 126.62 131.49 2,378,312 +5.65(+4.49%)
Dec 20, 2021 124.00 128.23 122.26 125.84 2,659,119 -0.81(-0.64%)
Dec 17, 2021 123.18 128.60 119.63 126.65 6,722,935 +2.21(+1.78%)
Dec 16, 2021 124.87 125.91 121.69 124.44 3,374,303 +0.63(+0.51%)
Dec 15, 2021 123.27 124.41 118.51 123.81 3,803,310 +1.00(+0.81%)
Dec 14, 2021 124.07 126.31 121.85 122.81 2,666,935 -8.70(-6.62%)
Dec 13, 2021 129.92 131.51 126.01 131.51 2,318,598 +1.17(+0.90%)
Dec 10, 2021 133.96 134.39 129.74 130.34 1,624,828 -1.87(-1.41%)
Dec 09, 2021 134.71 137.12 131.89 132.21 1,872,335 -3.39(-2.50%)
Dec 08, 2021 134.00 141.40 133.37 135.60 3,916,194 +1.15(+0.86%)
Dec 07, 2021 131.96 137.74 131.86 134.45 2,773,938 +5.01(+3.87%)
Dec 06, 2021 125.96 129.86 123.84 129.44 3,628,164 +3.25(+2.58%)
Dec 03, 2021 129.08 129.08 120.89 126.19 3,298,549 -2.09(-1.63%)
Dec 02, 2021 127.69 129.07 125.65 128.28 3,239,460 -0.75(-0.58%)
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.