5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
-12.64%
6 MONTH PERFORMANCE
+8.47%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
-7.76%
Match Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $33.30 | $33.03 (-0.83%) | $33.68 | $32.96 | 589,661 | $8.52 B |
| 12/26/2024 | $33.02 | $33.43 (1.24%) | $33.70 | $32.92 | 1.62 M | $8.59 B |
| 12/24/2024 | $32.64 | $33.22 (1.78%) | $33.27 | $32.51 | 1.27 M | $8.54 B |
| 12/23/2024 | $33.54 | $32.86 (-2.03%) | $33.85 | $32.65 | 3.83 M | $8.45 B |
| 12/20/2024 | $31.67 | $33.76 (6.6%) | $33.89 | $31.56 | 11.31 M | $8.68 B |
| 12/19/2024 | $31.13 | $31.64 (1.64%) | $31.79 | $30.96 | 5.46 M | $8.13 B |
| 12/18/2024 | $31.58 | $31.08 (-1.58%) | $31.85 | $30.96 | 4.67 M | $7.99 B |
| 12/17/2024 | $32.32 | $31.58 (-2.29%) | $32.45 | $31.45 | 4.25 M | $8.12 B |
| 12/16/2024 | $30.86 | $32.36 (4.86%) | $33.58 | $30.83 | 7.22 M | $8.32 B |
| 12/13/2024 | $30.63 | $31.45 (2.68%) | $31.49 | $30.51 | 6.12 M | $8.08 B |
| 12/12/2024 | $30.96 | $30.58 (-1.23%) | $31.19 | $29.95 | 8.78 M | $7.86 B |
| 12/11/2024 | $31.46 | $31.48 (0.06%) | $32.78 | $30.78 | 9.62 M | $8.09 B |
| 12/10/2024 | $33.41 | $33.05 (-1.08%) | $33.82 | $32.75 | 4.81 M | $8.50 B |
| 12/09/2024 | $33.17 | $33.39 (0.66%) | $34.80 | $33.01 | 5.36 M | $8.58 B |
| 12/06/2024 | $32.64 | $32.93 (0.89%) | $33.03 | $32.50 | 3.87 M | $8.47 B |
| 12/05/2024 | $33.02 | $32.59 (-1.3%) | $33.16 | $32.55 | 2.88 M | $8.38 B |
| 12/04/2024 | $33.14 | $32.86 (-0.84%) | $33.28 | $32.73 | 2.44 M | $8.45 B |
| 12/03/2024 | $33.24 | $32.85 (-1.17%) | $33.70 | $32.82 | 3.53 M | $8.44 B |
| 12/02/2024 | $32.51 | $33.20 (2.12%) | $33.28 | $32.33 | 3.20 M | $8.53 B |
| 11/29/2024 | $32.42 | $32.74 (0.99%) | $32.85 | $32.41 | 1.34 M | $8.42 B |
| 11/27/2024 | $32.63 | $32.51 (-0.37%) | $32.79 | $32.20 | 2.54 M | $8.36 B |
| 11/26/2024 | $32.53 | $32.66 (0.4%) | $32.78 | $31.77 | 2.91 M | $8.40 B |
| 11/25/2024 | $31.60 | $32.57 (3.07%) | $32.93 | $31.59 | 7.10 M | $8.37 B |
| 11/22/2024 | $31.34 | $31.53 (0.61%) | $32.01 | $31.34 | 3.75 M | $8.11 B |
| 11/21/2024 | $30.48 | $31.50 (3.35%) | $31.62 | $30.22 | 5.62 M | $8.10 B |
| 11/20/2024 | $30.43 | $30.41 (-0.07%) | $30.57 | $30.06 | 2.17 M | $7.82 B |
| 11/19/2024 | $30.17 | $30.29 (0.4%) | $30.50 | $30.12 | 2.98 M | $7.79 B |
| 11/18/2024 | $30.55 | $30.51 (-0.13%) | $30.65 | $30.15 | 3.58 M | $7.84 B |
| 11/15/2024 | $31.40 | $30.71 (-2.2%) | $31.43 | $30.67 | 3.74 M | $7.89 B |
| 11/14/2024 | $30.62 | $31.26 (2.09%) | $31.52 | $30.62 | 3.98 M | $8.04 B |
| 11/13/2024 | $30.79 | $30.74 (-0.16%) | $31.05 | $30.36 | 4.84 M | $7.90 B |
| 11/12/2024 | $31.49 | $30.88 (-1.94%) | $31.75 | $30.33 | 6.32 M | $8.16 B |
| 11/11/2024 | $30.56 | $31.94 (4.52%) | $32.23 | $30.56 | 6.32 M | $8.44 B |
| 11/08/2024 | $31.27 | $30.56 (-2.27%) | $31.64 | $30.09 | 10.14 M | $8.08 B |
| 11/07/2024 | $32.09 | $31.11 (-3.05%) | $32.76 | $30.61 | 23.73 M | $8.23 B |
| 11/06/2024 | $37.67 | $37.88 (0.56%) | $38.04 | $37.15 | 7.71 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 |