Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.98	37.45	36.77	37.02	37.02	0.26%	2,660,784
Apr 27, 2026	36.75	37.15	36.70	36.92	36.92	0.46%	2,195,203
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	-0.68%	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
Feb 3, 2026	31.20	31.39	28.86	28.90	28.72	-8.37%	9,993,740
Feb 2, 2026	30.84	31.94	30.84	31.54	31.34	1.25%	6,487,102
Jan 30, 2026	30.90	31.21	30.42	31.15	30.96	0.42%	5,393,808
Jan 29, 2026	31.43	31.56	30.80	31.02	30.83	-1.10%	4,982,825
Jan 28, 2026	31.75	32.01	31.23	31.37	31.17	-1.12%	2,952,139
Jan 27, 2026	32.24	32.53	31.55	31.72	31.52	-1.12%	3,865,800
Jan 26, 2026	31.20	32.12	31.19	32.08	31.88	3.22%	3,565,186
Jan 23, 2026	31.46	31.77	31.03	31.08	30.89	-1.40%	2,411,326
Jan 22, 2026	31.31	31.73	31.22	31.52	31.32	1.63%	3,014,900
Jan 21, 2026	30.88	31.05	30.49	31.02	30.82	0.53%	3,502,271
Jan 20, 2026	31.10	31.10	30.33	30.85	30.66	-1.55%	5,720,778
Jan 16, 2026	31.60	31.73	31.19	31.34	31.14	-0.84%	3,575,008
Jan 15, 2026	32.01	32.15	31.54	31.60	31.40	-1.22%	3,503,739
Jan 14, 2026	31.60	32.06	31.35	31.99	31.79	0.98%	4,051,800
Jan 13, 2026	32.09	32.20	31.58	31.68	31.48	-1.22%	3,088,424
Jan 12, 2026	32.02	32.25	31.66	32.07	31.87	-0.47%	2,872,365
Jan 9, 2026	32.68	32.97	32.06	32.22	32.02	-1.32%	2,722,978
Jan 8, 2026	32.39	33.03	32.19	32.65	32.45	0.18%	4,107,665
Jan 7, 2026	32.78	32.97	32.27	32.59	32.39	-0.43%	2,948,352
Jan 6, 2026	32.27	32.77	32.13	32.73	32.53	0.83%	2,836,648
Jan 5, 2026	31.88	32.79	31.87	32.46	32.07	2.27%	4,451,037
Jan 2, 2026	32.45	32.48	31.66	31.74	31.36	-1.70%	3,478,634
Dec 31, 2025	32.13	32.55	31.98	32.29	31.90	0.40%	2,736,862
Dec 30, 2025	32.29	32.49	32.07	32.16	31.77	-0.71%	2,090,207
Dec 29, 2025	32.54	32.69	32.23	32.39	32.00	-0.46%	4,134,664
Dec 26, 2025	32.81	32.83	32.49	32.54	32.15	-1.06%	1,692,441
Dec 24, 2025	32.69	32.89	32.60	32.89	32.49	0.40%	1,177,286
Dec 23, 2025	32.67	32.97	32.65	32.76	32.37	-0.03%	2,833,212
Dec 22, 2025	33.08	33.73	32.55	32.77	32.38	-0.76%	3,062,496
Dec 19, 2025	32.54	33.05	32.34	33.02	32.62	1.26%	10,067,485
Dec 18, 2025	32.88	32.89	32.49	32.61	32.22	0.31%	2,638,467
Dec 17, 2025	32.26	32.76	32.25	32.51	32.12	0.90%	4,182,782
Dec 16, 2025	32.63	32.79	32.19	32.22	31.83	-1.23%	3,608,566
Dec 15, 2025	33.32	33.43	32.51	32.62	32.23	-1.72%	3,297,178
Dec 12, 2025	33.37	33.51	33.01	33.19	32.79	0.03%	2,441,215
Dec 11, 2025	33.83	34.35	33.09	33.18	32.78	-1.86%	3,459,264
Dec 10, 2025	33.97	34.18	33.49	33.81	33.40	-0.62%	3,358,050
Dec 9, 2025	34.07	34.26	33.49	34.02	33.61	-0.32%	2,750,271
Dec 8, 2025	34.66	34.75	33.80	34.13	33.72	-1.13%	2,993,146
Dec 5, 2025	33.88	34.66	33.88	34.52	34.10	1.89%	2,547,021
Dec 4, 2025	33.71	33.98	33.35	33.88	33.47	0.74%	2,493,248
Dec 3, 2025	33.71	34.23	33.59	33.63	33.23	-0.21%	2,803,213