Skip to main content

Match Group Inc (NQ: MTCH )

32.65 -0.21 (-0.64%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 33.14 33.28 32.73 32.86 2,435,746 +0.01(+0.03%)
Dec 03, 2024 33.24 33.70 32.82 32.85 3,529,821 -0.35(-1.05%)
Dec 02, 2024 32.51 33.28 32.33 33.20 3,196,363 +0.46(+1.41%)
Nov 29, 2024 32.42 32.85 32.41 32.74 1,338,726 +0.23(+0.71%)
Nov 27, 2024 32.63 32.79 32.20 32.51 2,538,075 -0.15(-0.46%)
Nov 26, 2024 32.53 32.78 31.77 32.66 2,914,222 +0.09(+0.28%)
Nov 25, 2024 31.60 32.93 31.59 32.57 7,099,047 +1.05(+3.31%)
Nov 22, 2024 31.34 32.01 31.34 31.52 3,749,622 +0.02(+0.08%)
Nov 21, 2024 30.48 31.62 30.22 31.50 5,615,250 +1.09(+3.58%)
Nov 20, 2024 30.43 30.57 30.06 30.41 2,166,149 +0.12(+0.40%)
Nov 19, 2024 30.17 30.50 30.12 30.29 2,978,314 -0.22(-0.72%)
Nov 18, 2024 30.55 30.65 30.15 30.51 3,582,515 -0.20(-0.65%)
Nov 15, 2024 31.40 31.43 30.66 30.71 3,737,644 -0.55(-1.76%)
Nov 14, 2024 30.62 31.52 30.62 31.26 3,983,065 +0.52(+1.69%)
Nov 13, 2024 30.79 31.05 30.36 30.74 4,843,325 -0.14(-0.45%)
Nov 12, 2024 31.49 31.75 30.33 30.88 6,316,901 -1.06(-3.32%)
Nov 11, 2024 30.56 32.23 30.56 31.94 6,317,612 +1.38(+4.52%)
Nov 08, 2024 31.27 31.64 30.09 30.56 10,143,639 -0.55(-1.77%)
Nov 07, 2024 32.09 32.76 30.61 31.11 23,728,248 -6.77(-17.87%)
Nov 06, 2024 37.67 38.04 37.15 37.88 7,632,620 +0.94(+2.54%)
Nov 05, 2024 36.46 37.16 36.04 36.94 3,402,473 +0.71(+1.96%)
Nov 04, 2024 35.81 36.54 35.71 36.23 3,442,229 +0.54(+1.51%)
Nov 01, 2024 36.19 36.35 35.58 35.69 4,559,431 -0.34(-0.94%)
Oct 31, 2024 36.83 37.16 36.01 36.03 3,566,085 -0.86(-2.33%)
Oct 30, 2024 37.11 37.70 36.82 36.89 3,423,395 -0.05(-0.14%)
Oct 29, 2024 36.96 37.40 36.85 36.94 2,488,487 -0.08(-0.22%)
Oct 28, 2024 37.19 37.67 36.99 37.02 2,478,883 -0.19(-0.51%)
Oct 25, 2024 37.57 37.59 36.95 37.21 2,288,393 -0.20(-0.53%)
Oct 24, 2024 37.68 37.94 37.36 37.41 2,231,343 -0.20(-0.53%)
Oct 23, 2024 37.61 37.72 37.22 37.61 2,677,585 -0.15(-0.40%)
Oct 22, 2024 37.86 37.90 37.49 37.76 2,157,495 -0.09(-0.24%)
Oct 21, 2024 38.36 38.59 37.62 37.85 2,629,245 -0.58(-1.51%)
Oct 18, 2024 38.15 38.62 38.05 38.43 2,735,930 +0.40(+1.05%)
Oct 17, 2024 37.74 38.26 37.42 38.03 2,548,904 +0.20(+0.54%)
Oct 16, 2024 38.69 38.77 37.82 37.83 2,559,944 -0.79(-2.06%)
Oct 15, 2024 37.87 38.72 37.79 38.62 3,470,803 +0.83(+2.20%)
Oct 14, 2024 37.59 37.92 37.39 37.79 4,386,529 +0.07(+0.19%)
Oct 11, 2024 36.63 37.82 36.63 37.72 3,731,517 +1.17(+3.20%)
Oct 10, 2024 36.72 37.05 36.35 36.55 3,651,711 -0.31(-0.84%)
Oct 09, 2024 37.64 37.69 36.81 36.86 3,810,691 -0.86(-2.28%)
Oct 08, 2024 37.10 38.12 36.26 37.72 4,433,662 +0.19(+0.51%)
Oct 07, 2024 37.57 38.41 37.28 37.53 4,856,619 -0.07(-0.19%)
Oct 04, 2024 37.52 38.17 37.37 37.60 3,737,898 +0.31(+0.83%)
Oct 03, 2024 37.29 37.69 37.17 37.29 3,523,687 -0.16(-0.43%)
Oct 02, 2024 37.31 37.67 37.03 37.45 4,373,067 -0.08(-0.21%)
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.