-
5 DAY PERFORMANCE
-12.30% -
1 MONTH PERFORMANCE
-16.60% -
3 MONTH PERFORMANCE
-10.44% -
6 MONTH PERFORMANCE
-0.67% -
YEAR-TO-DATE PERFORMANCE
-14.25% -
1 YEAR PERFORMANCE
+4.37%
Match Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $32.09 | $31.40 (-2.17%) | $32.76 | $30.61 | 15.59 M | |
| 11/06/2024 | $37.67 | $37.88 (0.56%) | $38.04 | $37.15 | 6.91 M | $10.02 B |
| 11/05/2024 | $36.46 | $36.94 (1.32%) | $37.17 | $36.04 | 3.40 M | $9.77 B |
| 11/04/2024 | $35.81 | $36.23 (1.17%) | $36.54 | $35.71 | 3.44 M | $9.58 B |
| 11/01/2024 | $36.19 | $35.69 (-1.38%) | $36.35 | $35.58 | 4.56 M | $9.44 B |
| 10/31/2024 | $36.83 | $36.03 (-2.17%) | $37.16 | $36.01 | 3.57 M | $9.53 B |
| 10/30/2024 | $37.11 | $36.89 (-0.59%) | $37.70 | $36.82 | 3.42 M | $9.75 B |
| 10/29/2024 | $36.96 | $36.94 (-0.05%) | $37.40 | $36.85 | 2.49 M | $9.77 B |
| 10/28/2024 | $37.19 | $37.02 (-0.46%) | $37.67 | $36.99 | 2.48 M | $9.79 B |
| 10/25/2024 | $37.57 | $37.21 (-0.96%) | $37.59 | $36.95 | 2.29 M | $9.84 B |
| 10/24/2024 | $37.68 | $37.41 (-0.72%) | $37.94 | $37.36 | 2.23 M | $9.89 B |
| 10/23/2024 | $37.61 | $37.61 (0%) | $37.72 | $37.22 | 2.68 M | $10.08 B |
| 10/22/2024 | $37.86 | $37.76 (-0.26%) | $37.90 | $37.49 | 2.16 M | $9.98 B |
| 10/21/2024 | $38.36 | $37.85 (-1.33%) | $38.59 | $37.63 | 2.63 M | $10.15 B |
| 10/18/2024 | $38.15 | $38.43 (0.73%) | $38.63 | $38.06 | 2.74 M | $10.30 B |
| 10/17/2024 | $37.74 | $38.03 (0.77%) | $38.26 | $37.42 | 2.55 M | $10.06 B |
| 10/16/2024 | $38.69 | $37.83 (-2.22%) | $38.77 | $37.82 | 2.56 M | $10.00 B |
| 10/15/2024 | $37.87 | $38.62 (1.98%) | $38.72 | $37.79 | 3.47 M | $10.36 B |
| 10/14/2024 | $37.59 | $37.79 (0.53%) | $37.92 | $37.39 | 4.39 M | $10.13 B |
| 10/11/2024 | $36.63 | $37.72 (2.98%) | $37.82 | $36.63 | 3.73 M | $10.11 B |
| 10/10/2024 | $36.72 | $36.55 (-0.46%) | $37.05 | $36.35 | 3.65 M | $9.66 B |
| 10/09/2024 | $37.64 | $36.86 (-2.07%) | $37.69 | $36.81 | 3.81 M | $9.75 B |
| 10/08/2024 | $37.10 | $37.72 (1.67%) | $38.13 | $36.26 | 4.43 M | $10.11 B |
| 10/07/2024 | $37.57 | $37.53 (-0.11%) | $38.41 | $37.28 | 4.86 M | $9.92 B |
| 10/04/2024 | $37.52 | $37.60 (0.21%) | $38.17 | $37.37 | 3.74 M | $9.94 B |
| 10/03/2024 | $37.29 | $37.29 (0%) | $37.69 | $37.17 | 3.52 M | $9.86 B |
| 10/02/2024 | $37.31 | $37.45 (0.38%) | $37.67 | $37.03 | 4.37 M | $9.90 B |
| 10/01/2024 | $38.10 | $37.53 (-1.5%) | $38.15 | $37.49 | 4.19 M | $9.92 B |
| 09/30/2024 | $37.76 | $37.84 (0.21%) | $37.97 | $37.52 | 3.34 M | $10.00 B |
| 09/27/2024 | $37.28 | $37.81 (1.42%) | $38.07 | $37.26 | 3.83 M | $10.00 B |
| 09/26/2024 | $37.50 | $37.17 (-0.88%) | $37.80 | $37.10 | 2.51 M | $9.83 B |
| 09/25/2024 | $37.00 | $37.00 (0%) | $37.46 | $36.92 | 3.93 M | $9.92 B |
| 09/24/2024 | $37.12 | $37.32 (0.54%) | $37.46 | $36.76 | 3.76 M | $9.87 B |
| 09/23/2024 | $36.58 | $36.77 (0.52%) | $36.94 | $36.34 | 3.08 M | $9.86 B |
| 09/20/2024 | $36.47 | $36.30 (-0.47%) | $36.49 | $35.80 | 12.19 M | $9.73 B |
| 09/19/2024 | $36.76 | $36.84 (0.22%) | $37.23 | $36.48 | 3.27 M | $9.88 B |
| 09/18/2024 | $35.96 | $36.26 (0.83%) | $36.62 | $35.77 | 3.18 M | $9.72 B |
| 09/17/2024 | $35.38 | $35.94 (1.58%) | $36.35 | $35.30 | 3.44 M | $9.50 B |
| 09/16/2024 | $35.17 | $35.18 (0.03%) | $35.52 | $34.88 | 3.31 M | $9.43 B |
| 09/13/2024 | $35.16 | $35.02 (-0.4%) | $35.92 | $34.95 | 2.82 M | $9.39 B |
| 09/12/2024 | $35.37 | $34.99 (-1.07%) | $35.38 | $34.59 | 5.64 M | $9.38 B |
| 09/11/2024 | $36.11 | $35.34 (-2.13%) | $36.14 | $34.54 | 6.50 M | $9.48 B |
| 09/10/2024 | $36.34 | $36.26 (-0.22%) | $36.44 | $35.76 | 4.17 M | $9.59 B |
| 09/09/2024 | $35.93 | $36.03 (0.28%) | $36.48 | $35.76 | 3.31 M | $9.53 B |
| 09/06/2024 | $36.51 | $35.82 (-1.89%) | $37.10 | $35.74 | 4.28 M | $9.60 B |
| 09/05/2024 | $36.42 | $36.51 (0.25%) | $36.93 | $36.08 | 3.70 M | $9.79 B |
| 09/04/2024 | $36.62 | $36.45 (-0.46%) | $37.18 | $36.40 | 2.56 M | $9.77 B |
| 09/03/2024 | $36.89 | $36.84 (-0.14%) | $37.95 | $36.66 | 3.49 M | $9.74 B |
| 08/30/2024 | $37.59 | $37.21 (-1.01%) | $37.59 | $36.65 | 3.63 M | $9.98 B |
| 08/29/2024 | $37.12 | $37.19 (0.19%) | $37.47 | $36.93 | 3.25 M | $9.83 B |
| 08/28/2024 | $37.10 | $36.74 (-0.97%) | $37.23 | $36.63 | 2.35 M | $9.85 B |
| 08/27/2024 | $37.15 | $37.09 (-0.16%) | $37.36 | $36.92 | 3.15 M | $9.95 B |
| 08/26/2024 | $37.67 | $37.37 (-0.8%) | $37.90 | $37.34 | 2.95 M | $10.02 B |
| 08/23/2024 | $36.67 | $37.32 (1.77%) | $37.42 | $36.59 | 5.29 M | $9.87 B |
| 08/22/2024 | $37.10 | $36.42 (-1.83%) | $37.16 | $36.36 | 4.80 M | $9.77 B |
| 08/21/2024 | $36.69 | $37.14 (1.23%) | $37.58 | $36.44 | 4.55 M | $9.82 B |
| 08/20/2024 | $36.36 | $36.53 (0.47%) | $36.60 | $36.17 | 3.38 M | $9.66 B |
| 08/19/2024 | $34.91 | $36.58 (4.78%) | $36.70 | $34.91 | 3.88 M | $9.67 B |
| 08/16/2024 | $35.25 | $35.19 (-0.17%) | $35.37 | $34.49 | 2.96 M | $9.44 B |
| 08/15/2024 | $34.81 | $35.64 (2.38%) | $35.67 | $34.30 | 4.80 M | $9.56 B |
| 08/14/2024 | $34.53 | $34.17 (-1.04%) | $35.09 | $34.06 | 3.20 M | $9.03 B |
| 08/13/2024 | $33.66 | $34.56 (2.67%) | $34.63 | $33.36 | 4.80 M | $9.14 B |
| 08/12/2024 | $35.04 | $33.77 (-3.62%) | $35.04 | $33.71 | 3.53 M | $9.06 B |
| 08/09/2024 | $34.77 | $34.85 (0.23%) | $35.00 | $34.49 | 3.68 M | $9.21 B |
| 08/08/2024 | $34.24 | $34.87 (1.84%) | $35.09 | $33.99 | 4.78 M | $9.22 B |
| 08/07/2024 | $36.20 | $34.95 (-3.45%) | $36.76 | $34.78 | 4.95 M | $9.37 B |