Skip to main content

Match Group Inc (NQ: MTCH )

33.40 +1.02 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 32.32 33.43 31.90 33.40 4,806,825 +1.02(+3.15%)
Nov 30, 2023 32.69 32.78 31.91 32.38 9,319,896 -0.10(-0.31%)
Nov 29, 2023 32.72 33.65 32.31 32.48 5,670,978 -0.03(-0.09%)
Nov 28, 2023 31.67 32.55 31.33 32.51 3,176,565 +0.86(+2.72%)
Nov 27, 2023 31.91 32.32 31.56 31.65 5,515,857 -0.38(-1.19%)
Nov 24, 2023 31.88 32.16 31.70 32.03 2,253,411 -0.04(-0.12%)
Nov 22, 2023 32.10 32.45 31.95 32.07 3,242,491 +0.23(+0.72%)
Nov 21, 2023 32.30 32.32 31.78 31.84 2,936,855 -0.75(-2.30%)
Nov 20, 2023 32.50 33.10 32.36 32.59 5,503,086 +0.16(+0.49%)
Nov 17, 2023 31.65 32.49 30.96 32.43 6,186,550 +0.85(+2.69%)
Nov 16, 2023 31.69 31.90 30.62 31.58 6,623,957 -0.40(-1.25%)
Nov 15, 2023 30.92 32.12 30.91 31.98 6,840,911 +1.21(+3.93%)
Nov 14, 2023 30.07 30.98 29.64 30.77 10,506,131 +1.65(+5.67%)
Nov 13, 2023 29.63 29.98 29.10 29.12 8,366,330 -0.58(-1.95%)
Nov 10, 2023 28.66 29.72 28.00 29.70 10,454,254 +0.81(+2.80%)
Nov 09, 2023 30.00 30.23 28.86 28.89 5,837,206 -0.95(-3.18%)
Nov 08, 2023 29.69 31.11 29.69 29.84 7,044,208 -0.15(-0.50%)
Nov 07, 2023 28.60 30.14 28.43 29.99 6,429,177 +1.54(+5.41%)
Nov 06, 2023 29.41 29.50 28.21 28.45 7,596,760 -0.99(-3.36%)
Nov 03, 2023 29.68 30.74 29.28 29.44 14,471,573 +0.26(+0.89%)
Nov 02, 2023 29.80 30.37 28.85 29.18 10,446,860 -0.11(-0.38%)
Nov 01, 2023 30.20 30.40 27.85 29.29 21,752,102 -5.31(-15.35%)
Oct 31, 2023 34.25 35.15 34.07 34.60 6,931,059 +0.56(+1.65%)
Oct 30, 2023 34.38 34.90 33.70 34.04 4,146,096 +0.06(+0.18%)
Oct 27, 2023 35.09 35.42 33.25 33.98 6,046,133 -0.94(-2.69%)
Oct 26, 2023 34.94 35.64 34.57 34.92 4,208,693 -0.02(-0.06%)
Oct 25, 2023 36.48 36.54 34.91 34.94 4,143,733 -1.94(-5.26%)
Oct 24, 2023 35.49 37.02 35.48 36.88 4,242,525 +1.57(+4.45%)
Oct 23, 2023 35.11 35.81 34.91 35.31 2,614,698 -0.21(-0.59%)
Oct 20, 2023 36.19 36.24 35.48 35.52 2,775,810 -0.68(-1.88%)
Oct 19, 2023 36.00 36.71 35.95 36.20 3,467,107 +0.70(+1.97%)
Oct 18, 2023 35.99 36.12 35.28 35.50 3,598,207 -0.93(-2.55%)
Oct 17, 2023 36.02 36.78 35.96 36.43 3,499,022 +0.04(+0.11%)
Oct 16, 2023 35.70 36.61 35.70 36.39 4,925,679 +0.85(+2.39%)
Oct 13, 2023 37.11 37.17 35.22 35.54 5,897,196 -1.85(-4.95%)
Oct 12, 2023 38.04 38.11 37.07 37.39 3,292,664 -0.93(-2.43%)
Oct 11, 2023 37.76 39.13 37.73 38.32 3,905,526 +0.55(+1.46%)
Oct 10, 2023 37.57 38.09 37.50 37.77 2,502,098 +0.35(+0.94%)
Oct 09, 2023 37.07 37.73 36.98 37.42 2,033,096 +0.12(+0.32%)
Oct 06, 2023 36.65 37.61 36.05 37.30 3,691,483 +0.46(+1.25%)
Oct 05, 2023 38.23 38.25 36.80 36.84 4,523,506 -1.15(-3.03%)
Oct 04, 2023 38.05 38.32 37.49 37.99 2,668,681 -0.16(-0.42%)
Oct 03, 2023 38.13 38.35 37.66 38.15 3,081,017 +0.04(+0.10%)
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.