Indicators

Match Group Inc (NQ: MTCH )

30.82 -0.71 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.51	36.77	36.15	36.50	4,380,637	-0.23(-0.63%)
Dec 28, 2023	35.81	36.84	35.71	36.73	3,571,604	+0.92(+2.57%)
Dec 27, 2023	35.41	35.87	35.30	35.81	5,080,376	+0.43(+1.22%)
Dec 26, 2023	35.12	35.56	34.87	35.38	2,800,649	+0.18(+0.51%)
Dec 22, 2023	35.17	35.47	34.84	35.20	2,923,055	+0.06(+0.17%)
Dec 21, 2023	34.67	35.17	34.01	35.14	3,148,259	+0.96(+2.81%)
Dec 20, 2023	34.74	35.44	34.11	34.18	3,125,423	-0.50(-1.44%)
Dec 19, 2023	34.15	35.02	34.15	34.68	6,434,962	+0.66(+1.94%)
Dec 18, 2023	33.95	34.40	33.54	34.02	5,559,021	-0.28(-0.82%)
Dec 15, 2023	34.60	34.68	33.84	34.30	10,271,315	-0.23(-0.67%)
Dec 14, 2023	34.17	35.08	34.08	34.53	7,555,355	+1.08(+3.23%)
Dec 13, 2023	31.99	33.66	31.94	33.45	15,011,355	+1.43(+4.47%)
Dec 12, 2023	32.74	32.87	31.72	32.02	7,853,059	-0.26(-0.81%)
Dec 11, 2023	32.10	32.50	32.00	32.28	4,644,421	+0.18(+0.56%)
Dec 08, 2023	32.00	32.60	31.66	32.10	5,342,120	-0.14(-0.43%)
Dec 07, 2023	32.85	33.03	32.16	32.24	4,214,444	-0.61(-1.86%)
Dec 06, 2023	32.89	33.54	32.44	32.85	7,023,583	+0.53(+1.64%)
Dec 05, 2023	32.54	32.73	32.02	32.32	6,840,180	-0.53(-1.61%)
Dec 04, 2023	33.08	33.66	32.78	32.85	8,572,472	-0.55(-1.65%)

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.