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 (%)
Apr 29, 2022	81.39	83.96	78.99	79.15	2,352,210	-2.45(-3.00%)
Apr 28, 2022	78.68	82.58	78.05	81.60	2,792,120	+4.51(+5.85%)
Apr 27, 2022	78.03	81.36	76.84	77.09	3,251,549	-2.37(-2.98%)
Apr 26, 2022	81.32	82.86	79.13	79.46	3,845,826	-3.02(-3.66%)
Apr 25, 2022	77.05	82.94	76.26	82.48	5,917,193	+5.18(+6.70%)
Apr 22, 2022	78.22	81.29	76.63	77.30	5,422,344	-0.36(-0.46%)
Apr 21, 2022	85.72	85.98	76.68	77.66	5,834,165	-6.96(-8.23%)
Apr 20, 2022	93.76	93.90	84.42	84.62	5,157,033	-9.29(-9.89%)
Apr 19, 2022	89.62	95.13	87.67	93.91	3,579,673	+3.44(+3.80%)
Apr 18, 2022	91.30	91.70	89.37	90.47	2,022,969	-1.63(-1.77%)
Apr 14, 2022	96.90	97.28	92.02	92.10	1,918,597	-4.22(-4.38%)
Apr 13, 2022	94.57	96.55	93.34	96.32	2,925,503	+2.19(+2.33%)
Apr 12, 2022	98.51	99.59	92.24	94.13	3,753,601	-2.37(-2.46%)
Apr 11, 2022	99.83	100.75	95.37	96.50	3,789,957	-3.98(-3.96%)
Apr 08, 2022	101.61	103.03	99.98	100.48	1,582,281	-1.92(-1.88%)
Apr 07, 2022	103.48	104.69	100.24	102.40	1,712,138	-2.00(-1.92%)
Apr 06, 2022	105.75	106.66	102.59	104.40	1,612,205	-3.56(-3.30%)
Apr 05, 2022	113.45	114.36	107.48	107.96	1,752,313	-5.38(-4.75%)
Apr 04, 2022	110.14	114.06	109.34	113.34	1,781,313	+4.32(+3.96%)

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.