5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
-13.31%
6 MONTH PERFORMANCE
-14.01%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-3.88%
Match Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $30.80 | $30.69 (-0.36%) | $31.03 | $30.54 | 3.81 M | $7.73 B |
| 05/01/2025 | $30.50 | $30.41 (-0.3%) | $30.96 | $30.09 | 7.66 M | $7.65 B |
| 04/30/2025 | $29.14 | $29.66 (1.78%) | $29.73 | $28.89 | 3.32 M | $7.47 B |
| 04/29/2025 | $29.98 | $29.73 (-0.83%) | $30.19 | $29.61 | 2.80 M | $7.48 B |
| 04/28/2025 | $30.07 | $30.17 (0.33%) | $30.34 | $29.52 | 2.96 M | $7.59 B |
| 04/25/2025 | $30.33 | $30.07 (-0.86%) | $30.47 | $29.86 | 2.73 M | $8.07 B |
| 04/24/2025 | $29.80 | $30.19 (1.31%) | $30.25 | $29.69 | 3.15 M | $8.10 B |
| 04/23/2025 | $30.18 | $29.64 (-1.79%) | $30.43 | $29.10 | 2.92 M | $7.95 B |
| 04/22/2025 | $29.44 | $29.71 (0.92%) | $29.75 | $29.02 | 3.80 M | $7.97 B |
| 04/21/2025 | $28.86 | $29.08 (0.76%) | $29.12 | $28.63 | 3.88 M | $7.80 B |
| 04/17/2025 | $28.70 | $29.02 (1.11%) | $29.18 | $28.53 | 3.56 M | $7.79 B |
| 04/16/2025 | $28.86 | $28.65 (-0.73%) | $29.13 | $28.41 | 3.35 M | $7.69 B |
| 04/15/2025 | $28.68 | $29.08 (1.39%) | $29.32 | $28.66 | 3.18 M | $7.80 B |
| 04/14/2025 | $28.91 | $28.65 (-0.9%) | $29.08 | $28.20 | 2.95 M | $7.69 B |
| 04/11/2025 | $28.03 | $28.48 (1.61%) | $28.73 | $27.85 | 3.75 M | $7.64 B |
| 04/10/2025 | $28.74 | $28.08 (-2.3%) | $29.16 | $27.35 | 4.82 M | $7.53 B |
| 04/09/2025 | $26.83 | $29.19 (8.8%) | $29.44 | $26.39 | 6.42 M | $7.83 B |
| 04/08/2025 | $28.93 | $27.03 (-6.57%) | $28.93 | $26.62 | 5.75 M | $7.25 B |
| 04/07/2025 | $27.71 | $27.85 (0.51%) | $29.36 | $26.73 | 7.21 M | $7.47 B |
| 04/04/2025 | $29.34 | $28.74 (-2.04%) | $30.23 | $28.71 | 10.59 M | $7.71 B |
| 04/03/2025 | $30.33 | $30.18 (-0.49%) | $31.27 | $29.94 | 7.91 M | $8.10 B |
| 04/02/2025 | $30.88 | $31.47 (1.91%) | $31.73 | $30.88 | 3.82 M | $8.44 B |
| 04/01/2025 | $30.94 | $31.41 (1.52%) | $31.69 | $30.56 | 4.49 M | $8.43 B |
| 03/31/2025 | $30.49 | $31.20 (2.33%) | $31.30 | $30.13 | 10.75 M | $8.37 B |
| 03/28/2025 | $31.76 | $30.63 (-3.56%) | $31.76 | $30.40 | 3.65 M | $8.22 B |
| 03/27/2025 | $31.73 | $31.84 (0.35%) | $32.28 | $31.58 | 2.77 M | $8.54 B |
| 03/26/2025 | $31.31 | $31.83 (1.66%) | $31.91 | $31.14 | 4.61 M | $8.54 B |
| 03/25/2025 | $31.72 | $31.27 (-1.42%) | $31.97 | $31.21 | 2.51 M | $8.39 B |
| 03/24/2025 | $31.00 | $31.66 (2.13%) | $31.83 | $30.93 | 3.98 M | $8.49 B |
| 03/21/2025 | $30.98 | $30.49 (-1.58%) | $30.99 | $30.30 | 18.73 M | $8.18 B |
| 03/20/2025 | $31.10 | $31.21 (0.35%) | $31.72 | $31.01 | 2.96 M | $8.37 B |
| 03/19/2025 | $31.00 | $31.44 (1.42%) | $31.70 | $31.00 | 3.16 M | $8.44 B |
| 03/18/2025 | $31.31 | $30.99 (-1.02%) | $31.46 | $30.75 | 2.76 M | $8.31 B |
| 03/17/2025 | $30.87 | $31.36 (1.59%) | $31.72 | $30.87 | 2.93 M | $8.41 B |
| 03/14/2025 | $30.51 | $30.94 (1.41%) | $31.20 | $30.29 | 3.59 M | $8.30 B |
| 03/13/2025 | $30.62 | $30.08 (-1.76%) | $30.92 | $30.06 | 3.92 M | $8.07 B |
| 03/12/2025 | $31.64 | $30.74 (-2.84%) | $31.76 | $30.63 | 3.22 M | $8.25 B |
| 03/11/2025 | $32.07 | $31.36 (-2.21%) | $32.72 | $31.27 | 4.39 M | $8.41 B |
| 03/10/2025 | $32.36 | $32.03 (-1.02%) | $32.77 | $31.71 | 4.41 M | $8.59 B |
| 03/07/2025 | $31.12 | $32.62 (4.82%) | $33.49 | $31.06 | 7.33 M | $8.75 B |
| 03/06/2025 | $31.36 | $31.33 (-0.1%) | $31.92 | $31.04 | 4.28 M | $8.41 B |
| 03/05/2025 | $30.89 | $31.52 (2.04%) | $31.66 | $30.75 | 4.35 M | $8.46 B |
| 03/04/2025 | $29.90 | $30.72 (2.74%) | $31.47 | $29.72 | 8.29 M | $8.24 B |
| 03/03/2025 | $31.96 | $30.19 (-5.54%) | $32.10 | $30.05 | 7.61 M | $8.10 B |
| 02/28/2025 | $31.38 | $31.71 (1.05%) | $31.83 | $31.14 | 20.83 M | $8.51 B |
| 02/27/2025 | $32.55 | $31.88 (-2.06%) | $32.61 | $31.78 | 4.63 M | $8.55 B |
| 02/26/2025 | $32.38 | $32.60 (0.68%) | $33.35 | $32.38 | 4.95 M | $8.75 B |
| 02/25/2025 | $32.91 | $32.48 (-1.31%) | $32.98 | $31.92 | 4.80 M | $8.71 B |
| 02/24/2025 | $32.75 | $32.85 (0.31%) | $32.94 | $32.10 | 4.58 M | $8.81 B |
| 02/21/2025 | $33.91 | $32.77 (-3.36%) | $34.03 | $32.73 | 3.27 M | $8.79 B |
| 02/20/2025 | $34.54 | $33.87 (-1.94%) | $34.68 | $33.10 | 4.68 M | $9.09 B |
| 02/19/2025 | $35.02 | $34.47 (-1.57%) | $35.10 | $34.16 | 5.88 M | $9.25 B |
| 02/18/2025 | $34.89 | $35.23 (0.97%) | $35.38 | $34.77 | 4.72 M | $9.45 B |
| 02/14/2025 | $34.32 | $34.69 (1.08%) | $34.90 | $34.22 | 4.67 M | $9.31 B |
| 02/13/2025 | $34.00 | $34.01 (0.03%) | $34.21 | $33.67 | 4.75 M | $9.12 B |
| 02/12/2025 | $33.78 | $34.00 (0.65%) | $34.15 | $33.52 | 4.20 M | $9.12 B |
| 02/11/2025 | $34.22 | $33.93 (-0.85%) | $34.42 | $33.32 | 6.17 M | $9.10 B |
| 02/10/2025 | $34.03 | $33.63 (-1.18%) | $34.20 | $33.58 | 3.58 M | $9.02 B |
| 02/07/2025 | $34.70 | $33.80 (-2.59%) | $34.78 | $33.39 | 5.40 M | $8.69 B |
| 02/06/2025 | $33.79 | $34.59 (2.37%) | $34.77 | $33.79 | 6.76 M | $8.89 B |
| 02/05/2025 | $34.90 | $33.58 (-3.78%) | $34.90 | $33.12 | 10.70 M | $8.63 B |
| 02/04/2025 | $35.40 | $36.47 (3.02%) | $36.52 | $35.36 | 8.98 M | $9.38 B |
| 02/03/2025 | $35.08 | $35.40 (0.91%) | $35.86 | $35.08 | 4.32 M | $9.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
