Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	37.43	38.51	37.28	38.28	-	2.99%	2,009,317
Jun 26, 2026	34.79	37.23	34.79	37.17	37.17	6.38%	7,414,917
Jun 25, 2026	35.23	35.30	34.31	34.94	34.94	-1.13%	5,643,590
Jun 24, 2026	35.36	36.07	35.27	35.34	35.34	0.08%	4,371,678
Jun 23, 2026	34.98	35.60	34.77	35.31	35.31	0.20%	3,404,261
Jun 22, 2026	35.09	35.65	34.64	35.24	35.24	-0.59%	3,391,379
Jun 18, 2026	36.04	36.04	35.08	35.45	35.45	0.40%	7,207,285
Jun 17, 2026	36.08	36.43	35.26	35.31	35.31	-3.31%	3,629,864
Jun 16, 2026	35.99	37.02	35.91	36.52	36.52	1.61%	2,905,029
Jun 15, 2026	35.41	36.39	35.25	35.94	35.94	3.01%	2,964,835
Jun 12, 2026	34.84	35.06	34.32	34.89	34.89	0.93%	2,751,523
Jun 11, 2026	34.16	34.62	33.79	34.57	34.57	0.64%	2,679,178
Jun 10, 2026	34.41	35.03	34.09	34.35	34.35	-1.07%	2,980,827
Jun 9, 2026	34.40	34.97	34.08	34.72	34.72	1.55%	2,646,091
Jun 8, 2026	34.25	34.30	33.97	34.19	34.19	-0.67%	2,713,508
Jun 5, 2026	34.77	35.24	34.14	34.42	34.42	-0.98%	2,269,329
Jun 4, 2026	34.56	35.27	34.47	34.76	34.76	1.28%	2,720,881
Jun 3, 2026	34.91	35.25	34.10	34.32	34.32	-2.83%	2,987,700
Jun 2, 2026	36.25	36.37	35.30	35.32	35.32	-3.92%	2,964,953
Jun 1, 2026	36.28	36.91	35.87	36.76	36.76	1.74%	3,079,303
May 29, 2026	36.36	36.55	35.83	36.13	36.13	-0.63%	3,244,406
May 28, 2026	36.10	36.37	35.81	36.36	36.36	0.72%	2,160,273
May 27, 2026	35.99	36.80	35.99	36.10	36.10	0.42%	2,094,213
May 26, 2026	35.67	35.98	35.36	35.95	35.95	0.42%	2,678,516
May 22, 2026	35.61	35.97	35.54	35.80	35.80	0.39%	2,603,388
May 21, 2026	35.61	35.99	35.17	35.66	35.66	-0.92%	3,030,023
May 20, 2026	35.15	36.00	34.83	35.99	35.99	1.81%	3,158,673
May 19, 2026	35.88	36.28	35.32	35.35	35.35	-1.48%	3,144,648
May 18, 2026	35.40	36.25	35.32	35.88	35.88	1.36%	4,070,321
May 15, 2026	35.74	35.98	35.23	35.40	35.40	-0.92%	3,060,254
May 14, 2026	36.10	36.30	35.53	35.73	35.73	-0.94%	2,354,928
May 13, 2026	35.23	36.49	35.10	36.07	36.07	2.01%	3,835,290
May 12, 2026	35.67	35.74	35.23	35.36	35.36	-1.15%	2,969,935
May 11, 2026	36.88	37.00	35.34	35.77	35.77	-3.22%	4,409,706
May 8, 2026	35.74	37.04	35.72	36.96	36.96	3.15%	3,970,073
May 7, 2026	38.49	38.56	35.71	35.83	35.83	-5.71%	7,289,268
May 6, 2026	36.29	38.81	36.19	38.00	38.00	0.93%	8,119,615
May 5, 2026	38.05	38.51	37.05	37.65	37.65	-1.36%	6,308,059
May 4, 2026	38.52	38.55	37.55	38.17	38.17	-1.29%	3,926,296
May 1, 2026	37.70	38.94	37.40	38.67	38.67	3.34%	4,240,217
Apr 30, 2026	37.01	37.84	36.77	37.42	37.42	1.22%	3,191,924
Apr 29, 2026	36.77	37.19	36.67	36.97	36.97	-0.12%	2,379,225
Apr 28, 2026	36.98	37.45	36.77	37.02	37.02	0.26%	2,661,009
Apr 27, 2026	36.75	37.15	36.70	36.92	36.92	0.46%	2,195,259
Apr 24, 2026	35.64	36.80	35.02	36.75	36.75	3.06%	3,362,735
Apr 23, 2026	36.21	36.40	35.04	35.66	35.66	-2.38%	2,659,358
Apr 22, 2026	36.11	36.61	35.76	36.53	36.53	1.67%	2,406,540
Apr 21, 2026	36.07	36.48	35.87	35.93	35.93	-0.50%	3,298,645
Apr 20, 2026	35.42	36.15	35.35	36.11	36.11	1.69%	3,269,830
Apr 17, 2026	35.02	35.94	34.94	35.51	35.51	2.19%	3,814,144
Apr 16, 2026	34.66	34.86	34.47	34.75	34.75	0.67%	4,421,814
Apr 15, 2026	33.86	34.93	33.79	34.52	34.52	2.77%	4,203,061
Apr 14, 2026	33.28	33.83	33.09	33.59	33.59	1.17%	2,707,542
Apr 13, 2026	31.43	33.35	31.43	33.20	33.20	4.73%	3,830,283
Apr 10, 2026	32.58	32.70	31.66	31.70	31.70	-2.43%	2,482,905
Apr 9, 2026	32.51	32.85	32.14	32.49	32.49	-0.64%	2,915,084
Apr 8, 2026	32.74	33.03	32.39	32.70	32.70	2.44%	3,356,962
Apr 7, 2026	31.92	32.22	31.59	31.92	31.92	-0.06%	3,382,586
Apr 6, 2026	31.29	32.23	31.24	32.14	31.94	2.23%	4,026,588
Apr 2, 2026	30.97	31.68	30.64	31.44	31.24	0.96%	2,320,022
Apr 1, 2026	30.89	31.31	30.46	31.14	30.95	1.40%	3,347,470
Mar 31, 2026	30.48	30.85	29.79	30.71	30.52	1.86%	2,973,966
Mar 30, 2026	30.06	30.52	29.82	30.15	29.96	1.38%	3,752,525
Mar 27, 2026	30.58	30.80	29.71	29.74	29.55	-3.47%	2,951,625
Mar 26, 2026	30.00	31.08	30.00	30.81	30.62	1.55%	4,250,883
Mar 25, 2026	30.60	30.78	29.82	30.34	30.15	-0.16%	2,921,862
Mar 24, 2026	30.89	31.28	30.10	30.39	30.20	-2.60%	4,014,156
Mar 23, 2026	31.55	31.88	31.00	31.20	31.01	0.45%	4,823,025
Mar 20, 2026	31.45	31.67	31.05	31.06	30.87	-1.30%	76,577,134
Mar 19, 2026	30.73	31.73	30.52	31.47	31.27	2.27%	4,890,870
Mar 18, 2026	30.98	31.40	30.72	30.77	30.58	-0.97%	3,877,607
Mar 17, 2026	30.39	31.29	30.39	31.07	30.88	2.58%	4,279,544
Mar 16, 2026	30.79	30.98	30.09	30.29	30.10	-1.62%	5,459,818
Mar 13, 2026	30.41	31.31	30.25	30.79	30.60	2.29%	5,372,039
Mar 12, 2026	30.24	31.49	30.04	30.10	29.91	-1.63%	4,273,049
Mar 11, 2026	30.81	31.13	29.96	30.60	30.41	-0.78%	3,974,972
Mar 10, 2026	31.14	31.22	30.34	30.84	30.65	-0.87%	4,126,803
Mar 9, 2026	30.42	31.16	29.85	31.11	30.92	2.10%	5,317,665
Mar 6, 2026	30.80	30.85	29.90	30.47	30.28	-2.68%	3,787,877
Mar 5, 2026	30.61	31.93	30.61	31.31	31.12	1.66%	4,907,710
Mar 4, 2026	30.69	31.16	30.33	30.80	30.61	-	3,881,568
Mar 3, 2026	30.16	30.97	30.16	30.80	30.61	-1.57%	4,875,945
Mar 2, 2026	30.56	31.66	30.56	31.29	31.10	-0.98%	3,422,545
Feb 27, 2026	31.72	31.97	30.99	31.60	31.40	-1.92%	6,394,189
Feb 26, 2026	31.51	32.24	31.46	32.22	32.02	2.68%	2,630,942
Feb 25, 2026	31.34	31.39	30.63	31.38	31.18	0.29%	2,479,090
Feb 24, 2026	30.91	31.44	30.65	31.29	31.10	1.33%	2,433,480
Feb 23, 2026	31.68	31.81	30.74	30.88	30.69	-2.98%	3,041,719
Feb 20, 2026	30.67	31.89	30.58	31.83	31.63	3.71%	3,031,191
Feb 19, 2026	30.10	30.72	30.10	30.69	30.50	1.35%	2,834,614
Feb 18, 2026	30.13	30.50	29.94	30.28	30.09	0.33%	3,018,583
Feb 17, 2026	30.40	30.67	29.55	30.18	29.99	-1.05%	3,722,079
Feb 13, 2026	29.85	30.64	29.63	30.50	30.31	1.94%	5,479,866
Feb 12, 2026	31.43	31.81	29.87	29.92	29.73	-4.71%	4,590,230
Feb 11, 2026	32.49	32.53	31.00	31.40	31.20	-3.35%	4,885,644
Feb 10, 2026	32.55	32.83	32.19	32.49	32.29	-0.31%	3,590,027
Feb 9, 2026	31.64	33.00	31.59	32.59	32.39	3.04%	5,611,162
Feb 6, 2026	30.88	31.81	30.85	31.63	31.43	2.53%	4,701,211
Feb 5, 2026	30.42	30.92	29.90	30.85	30.66	0.78%	6,497,505
Feb 4, 2026	33.18	33.40	28.81	30.61	30.42	5.92%	13,896,859