5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
-9.13%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
-12.77%
Match Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $30.90 | $31.15 (0.81%) | $31.21 | $30.42 | 5.39 M | $7.49 B |
| 01/29/2026 | $31.43 | $31.02 (-1.3%) | $31.56 | $30.80 | 4.98 M | $7.46 B |
| 01/28/2026 | $31.75 | $31.37 (-1.2%) | $32.01 | $31.23 | 2.95 M | $7.54 B |
| 01/27/2026 | $32.24 | $31.72 (-1.61%) | $32.53 | $31.55 | 3.87 M | $7.63 B |
| 01/26/2026 | $31.20 | $32.08 (2.82%) | $32.12 | $31.19 | 3.57 M | $7.72 B |
| 01/23/2026 | $31.46 | $31.08 (-1.21%) | $31.77 | $31.03 | 2.41 M | $7.48 B |
| 01/22/2026 | $31.31 | $31.52 (0.67%) | $31.73 | $31.22 | 3.01 M | $7.58 B |
| 01/21/2026 | $30.88 | $31.02 (0.45%) | $31.05 | $30.49 | 3.50 M | $7.46 B |
| 01/20/2026 | $31.10 | $30.85 (-0.8%) | $31.10 | $30.33 | 5.72 M | $7.42 B |
| 01/16/2026 | $31.60 | $31.34 (-0.82%) | $31.73 | $31.19 | 3.58 M | $7.54 B |
| 01/15/2026 | $32.01 | $31.60 (-1.28%) | $32.15 | $31.54 | 3.50 M | $7.60 B |
| 01/14/2026 | $31.60 | $31.99 (1.23%) | $32.06 | $31.35 | 4.05 M | $7.69 B |
| 01/13/2026 | $32.09 | $31.68 (-1.28%) | $32.20 | $31.58 | 3.09 M | $7.62 B |
| 01/12/2026 | $32.02 | $32.07 (0.16%) | $32.24 | $31.66 | 2.87 M | $7.71 B |
| 01/09/2026 | $32.68 | $32.22 (-1.41%) | $32.97 | $32.06 | 2.72 M | $7.75 B |
| 01/08/2026 | $32.39 | $32.65 (0.8%) | $33.03 | $32.19 | 4.11 M | $7.85 B |
| 01/07/2026 | $32.78 | $32.59 (-0.58%) | $32.97 | $32.27 | 2.95 M | $7.84 B |
| 01/06/2026 | $32.27 | $32.73 (1.43%) | $32.77 | $32.13 | 2.84 M | $7.87 B |
| 01/05/2026 | $31.88 | $32.46 (1.82%) | $32.79 | $31.87 | 4.45 M | $7.81 B |
| 01/02/2026 | $32.45 | $31.74 (-2.19%) | $32.48 | $31.66 | 3.48 M | $7.63 B |
| 12/31/2025 | $32.13 | $32.29 (0.5%) | $32.55 | $31.98 | 2.74 M | $7.77 B |
| 12/30/2025 | $32.29 | $32.16 (-0.4%) | $32.49 | $32.07 | 2.09 M | $7.73 B |
| 12/29/2025 | $32.54 | $32.39 (-0.46%) | $32.69 | $32.23 | 4.13 M | $7.79 B |
| 12/26/2025 | $32.81 | $32.54 (-0.82%) | $32.83 | $32.49 | 1.69 M | $7.83 B |
| 12/24/2025 | $32.69 | $32.89 (0.61%) | $32.89 | $32.60 | 1.18 M | $7.91 B |
| 12/23/2025 | $32.67 | $32.76 (0.28%) | $32.97 | $32.65 | 2.83 M | $7.88 B |
| 12/22/2025 | $33.08 | $32.77 (-0.94%) | $33.73 | $32.55 | 3.06 M | $7.88 B |
| 12/19/2025 | $32.54 | $33.02 (1.48%) | $33.05 | $32.34 | 10.07 M | $7.94 B |
| 12/18/2025 | $32.88 | $32.61 (-0.82%) | $32.89 | $32.49 | 2.64 M | $7.84 B |
| 12/17/2025 | $32.26 | $32.51 (0.77%) | $32.76 | $32.25 | 4.18 M | $7.82 B |
| 12/16/2025 | $32.63 | $32.22 (-1.26%) | $32.79 | $32.19 | 3.61 M | $7.75 B |
| 12/15/2025 | $33.32 | $32.62 (-2.1%) | $33.42 | $32.51 | 3.30 M | $7.85 B |
| 12/12/2025 | $33.37 | $33.19 (-0.54%) | $33.51 | $33.01 | 2.44 M | $7.98 B |
| 12/11/2025 | $33.83 | $33.18 (-1.92%) | $34.35 | $33.09 | 3.46 M | $7.98 B |
| 12/10/2025 | $33.97 | $33.81 (-0.47%) | $34.18 | $33.49 | 3.36 M | $8.13 B |
| 12/09/2025 | $34.07 | $34.02 (-0.15%) | $34.26 | $33.49 | 2.75 M | $8.18 B |
| 12/08/2025 | $34.66 | $34.13 (-1.53%) | $34.75 | $33.80 | 2.99 M | $8.21 B |
| 12/05/2025 | $33.88 | $34.52 (1.89%) | $34.66 | $33.88 | 2.55 M | $8.30 B |
| 12/04/2025 | $33.71 | $33.88 (0.5%) | $33.98 | $33.35 | 2.49 M | $8.15 B |
| 12/03/2025 | $33.71 | $33.63 (-0.24%) | $34.23 | $33.59 | 2.80 M | $8.09 B |
| 12/02/2025 | $33.88 | $33.70 (-0.53%) | $33.98 | $33.26 | 3.52 M | $8.11 B |
| 12/01/2025 | $32.95 | $33.75 (2.43%) | $33.82 | $32.83 | 3.33 M | $8.12 B |
| 11/28/2025 | $33.22 | $33.31 (0.27%) | $33.60 | $33.18 | 1.44 M | $8.01 B |
| 11/26/2025 | $33.38 | $33.22 (-0.48%) | $33.53 | $33.02 | 3.00 M | $7.99 B |
| 11/25/2025 | $33.00 | $33.39 (1.18%) | $33.49 | $32.79 | 4.42 M | $8.03 B |
| 11/24/2025 | $32.44 | $32.55 (0.34%) | $32.98 | $32.29 | 4.63 M | $7.83 B |
| 11/21/2025 | $31.51 | $32.27 (2.41%) | $32.43 | $31.40 | 3.87 M | $7.76 B |
| 11/20/2025 | $31.87 | $31.25 (-1.95%) | $32.00 | $31.20 | 3.45 M | $7.52 B |
| 11/19/2025 | $31.58 | $31.51 (-0.22%) | $31.71 | $31.36 | 2.62 M | $7.58 B |
| 11/18/2025 | $31.56 | $31.49 (-0.22%) | $31.78 | $31.34 | 3.56 M | $7.57 B |
| 11/17/2025 | $32.19 | $31.58 (-1.89%) | $32.22 | $31.41 | 3.16 M | $7.60 B |
| 11/14/2025 | $32.22 | $32.28 (0.19%) | $32.62 | $32.17 | 2.41 M | $7.76 B |
| 11/13/2025 | $32.85 | $32.54 (-0.94%) | $33.05 | $32.52 | 3.15 M | $7.83 B |
| 11/12/2025 | $33.02 | $32.99 (-0.09%) | $33.30 | $32.79 | 2.91 M | $7.93 B |
| 11/11/2025 | $33.29 | $32.94 (-1.05%) | $33.42 | $32.88 | 2.77 M | $7.92 B |
| 11/10/2025 | $33.22 | $33.31 (0.27%) | $33.41 | $32.57 | 3.49 M | $8.01 B |
| 11/07/2025 | $32.55 | $32.87 (0.98%) | $33.15 | $32.45 | 3.87 M | $7.91 B |
| 11/06/2025 | $33.03 | $32.65 (-1.15%) | $33.56 | $32.34 | 4.34 M | $7.85 B |
| 11/05/2025 | $31.21 | $33.19 (6.34%) | $33.72 | $30.88 | 7.88 M | $7.98 B |
| 11/04/2025 | $32.27 | $31.55 (-2.23%) | $32.52 | $31.29 | 9.01 M | $7.59 B |
| 11/03/2025 | $32.32 | $32.50 (0.56%) | $32.90 | $32.10 | 6.97 M | $7.82 B |
| 10/31/2025 | $32.43 | $32.34 (-0.28%) | $32.64 | $32.25 | 4.78 M | $7.78 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.
