Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.61	31.93	30.61	31.31	31.31	1.66%	4,905,734
Mar 4, 2026	30.69	31.16	30.33	30.80	30.80	-	3,880,869
Mar 3, 2026	30.16	30.97	30.16	30.80	30.80	-1.57%	4,875,291
Mar 2, 2026	30.56	31.66	30.56	31.29	31.29	-0.98%	3,419,888
Feb 27, 2026	31.72	31.97	30.99	31.60	31.60	-1.92%	6,394,189
Feb 26, 2026	31.51	32.24	31.46	32.22	32.22	2.68%	2,630,942
Feb 25, 2026	31.34	31.39	30.63	31.38	31.38	0.29%	2,479,090
Feb 24, 2026	30.91	31.44	30.65	31.29	31.29	1.33%	2,433,480
Feb 23, 2026	31.68	31.81	30.74	30.88	30.88	-2.98%	3,041,719
Feb 20, 2026	30.67	31.89	30.58	31.83	31.83	3.71%	3,031,191
Feb 19, 2026	30.10	30.72	30.10	30.69	30.69	1.35%	2,834,614
Feb 18, 2026	30.13	30.50	29.94	30.28	30.28	0.33%	3,018,583
Feb 17, 2026	30.40	30.67	29.55	30.18	30.18	-1.05%	3,722,079
Feb 13, 2026	29.85	30.64	29.63	30.50	30.50	1.94%	5,479,866
Feb 12, 2026	31.43	31.81	29.87	29.92	29.92	-4.71%	4,590,230
Feb 11, 2026	32.49	32.53	31.00	31.40	31.40	-3.35%	4,885,644
Feb 10, 2026	32.55	32.83	32.19	32.49	32.49	-0.31%	3,590,027
Feb 9, 2026	31.64	33.00	31.59	32.59	32.59	3.04%	5,611,162
Feb 6, 2026	30.88	31.81	30.85	31.63	31.63	2.53%	4,701,211
Feb 5, 2026	30.42	30.92	29.90	30.85	30.85	0.78%	6,497,505
Feb 4, 2026	33.18	33.40	28.81	30.61	30.61	5.92%	13,896,859
Feb 3, 2026	31.20	31.39	28.86	28.90	28.90	-8.37%	9,993,740
Feb 2, 2026	30.84	31.94	30.84	31.54	31.54	1.25%	6,487,102
Jan 30, 2026	30.90	31.21	30.42	31.15	31.15	0.42%	5,393,808
Jan 29, 2026	31.43	31.56	30.80	31.02	31.02	-1.10%	4,982,825
Jan 28, 2026	31.75	32.01	31.23	31.37	31.37	-1.12%	2,952,139
Jan 27, 2026	32.24	32.53	31.55	31.72	31.72	-1.12%	3,865,800
Jan 26, 2026	31.20	32.12	31.19	32.08	32.08	3.22%	3,565,186
Jan 23, 2026	31.46	31.77	31.03	31.08	31.08	-1.40%	2,411,326
Jan 22, 2026	31.31	31.73	31.22	31.52	31.52	1.63%	3,014,900
Jan 21, 2026	30.88	31.05	30.49	31.02	31.02	0.53%	3,502,271
Jan 20, 2026	31.10	31.10	30.33	30.85	30.85	-1.55%	5,720,778
Jan 16, 2026	31.60	31.73	31.19	31.34	31.34	-0.84%	3,575,008
Jan 15, 2026	32.01	32.15	31.54	31.60	31.60	-1.22%	3,503,739
Jan 14, 2026	31.60	32.06	31.35	31.99	31.99	0.98%	4,051,800
Jan 13, 2026	32.09	32.20	31.58	31.68	31.68	-1.22%	3,088,424
Jan 12, 2026	32.02	32.25	31.66	32.07	32.07	-0.47%	2,872,365
Jan 9, 2026	32.68	32.97	32.06	32.22	32.22	-1.32%	2,722,978
Jan 8, 2026	32.39	33.03	32.19	32.65	32.65	0.18%	4,107,665
Jan 7, 2026	32.78	32.97	32.27	32.59	32.59	-0.43%	2,948,352
Jan 6, 2026	32.27	32.77	32.13	32.73	32.73	0.83%	2,836,648
Jan 5, 2026	31.88	32.79	31.87	32.46	32.27	2.27%	4,451,037
Jan 2, 2026	32.45	32.48	31.66	31.74	31.55	-1.70%	3,478,634
Dec 31, 2025	32.13	32.55	31.98	32.29	32.10	0.40%	2,736,862
Dec 30, 2025	32.29	32.49	32.07	32.16	31.97	-0.71%	2,090,207
Dec 29, 2025	32.54	32.69	32.23	32.39	32.20	-0.46%	4,134,664
Dec 26, 2025	32.81	32.83	32.49	32.54	32.35	-1.06%	1,692,441
Dec 24, 2025	32.69	32.89	32.60	32.89	32.70	0.40%	1,177,286
Dec 23, 2025	32.67	32.97	32.65	32.76	32.57	-0.03%	2,833,212
Dec 22, 2025	33.08	33.73	32.55	32.77	32.58	-0.76%	3,062,496
Dec 19, 2025	32.54	33.05	32.34	33.02	32.83	1.26%	10,067,485
Dec 18, 2025	32.88	32.89	32.49	32.61	32.42	0.31%	2,638,467
Dec 17, 2025	32.26	32.76	32.25	32.51	32.32	0.90%	4,182,782
Dec 16, 2025	32.63	32.79	32.19	32.22	32.03	-1.23%	3,608,566
Dec 15, 2025	33.32	33.43	32.51	32.62	32.43	-1.72%	3,297,178
Dec 12, 2025	33.37	33.51	33.01	33.19	33.00	0.03%	2,441,215
Dec 11, 2025	33.83	34.35	33.09	33.18	32.99	-1.86%	3,459,264
Dec 10, 2025	33.97	34.18	33.49	33.81	33.61	-0.62%	3,358,050
Dec 9, 2025	34.07	34.26	33.49	34.02	33.82	-0.32%	2,750,271
Dec 8, 2025	34.66	34.75	33.80	34.13	33.93	-1.13%	2,993,146
Dec 5, 2025	33.88	34.66	33.88	34.52	34.32	1.89%	2,547,021
Dec 4, 2025	33.71	33.98	33.35	33.88	33.68	0.74%	2,493,248
Dec 3, 2025	33.71	34.23	33.59	33.63	33.43	-0.21%	2,803,213
Dec 2, 2025	33.88	33.98	33.26	33.70	33.50	-0.15%	3,524,525
Dec 1, 2025	32.95	33.82	32.83	33.75	33.55	1.32%	3,328,966
Nov 28, 2025	33.22	33.61	33.18	33.31	33.12	0.27%	1,438,855
Nov 26, 2025	33.38	33.53	33.02	33.22	33.03	-0.51%	3,000,008
Nov 25, 2025	33.00	33.50	32.79	33.39	33.19	2.58%	4,419,922
Nov 24, 2025	32.44	32.98	32.29	32.55	32.36	0.87%	4,630,436
Nov 21, 2025	31.51	32.43	31.40	32.27	32.08	3.26%	3,869,551
Nov 20, 2025	31.87	32.00	31.20	31.25	31.07	-0.83%	3,451,921
Nov 19, 2025	31.58	31.71	31.36	31.51	31.33	0.06%	2,620,201
Nov 18, 2025	31.56	31.78	31.34	31.49	31.31	-0.28%	3,561,619
Nov 17, 2025	32.19	32.22	31.41	31.58	31.40	-2.17%	3,164,785
Nov 14, 2025	32.22	32.62	32.17	32.28	32.09	-0.80%	2,412,416
Nov 13, 2025	32.85	33.05	32.52	32.54	32.35	-1.36%	3,150,133
Nov 12, 2025	33.02	33.30	32.79	32.99	32.80	0.15%	2,906,266
Nov 11, 2025	33.29	33.42	32.88	32.94	32.75	-1.11%	2,767,803
Nov 10, 2025	33.22	33.41	32.57	33.31	33.12	1.34%	3,494,400
Nov 7, 2025	32.55	33.15	32.45	32.87	32.68	0.67%	3,872,778
Nov 6, 2025	33.03	33.56	32.34	32.65	32.46	-1.63%	4,335,581
Nov 5, 2025	31.21	33.72	30.88	33.19	33.00	5.20%	7,876,944
Nov 4, 2025	32.27	32.52	31.29	31.55	31.37	-2.92%	9,010,723
Nov 3, 2025	32.32	32.90	32.10	32.50	32.31	0.49%	6,973,699
Oct 31, 2025	32.43	32.64	32.25	32.34	32.15	0.12%	4,784,922
Oct 30, 2025	31.89	32.46	31.70	32.30	32.11	0.84%	2,979,644
Oct 29, 2025	32.50	32.53	31.68	32.03	31.84	-1.99%	3,126,984
Oct 28, 2025	32.79	32.89	32.36	32.68	32.49	-0.43%	2,392,547
Oct 27, 2025	32.83	32.93	32.59	32.82	32.63	0.61%	2,253,301
Oct 24, 2025	33.02	33.06	32.55	32.62	32.43	-0.40%	2,511,359
Oct 23, 2025	33.17	33.25	32.62	32.75	32.56	-1.27%	2,949,912
Oct 22, 2025	32.94	33.33	32.66	33.17	32.98	0.33%	3,894,903
Oct 21, 2025	32.96	33.26	32.77	33.06	32.87	0.24%	2,985,761
Oct 20, 2025	32.47	33.18	32.37	32.98	32.79	1.70%	3,142,320
Oct 17, 2025	32.34	32.52	32.09	32.43	32.24	0.25%	2,530,244
Oct 16, 2025	32.95	33.00	31.98	32.35	32.16	-1.58%	2,484,911
Oct 15, 2025	32.85	33.09	32.47	32.87	32.68	1.33%	3,330,888
Oct 14, 2025	31.61	32.51	31.61	32.44	32.25	1.00%	2,674,435
Oct 13, 2025	31.81	32.16	31.19	32.12	31.93	2.13%	6,507,003
Oct 10, 2025	32.56	32.66	31.40	31.45	31.27	-3.17%	4,764,748