NASDAQ : MTCH

Match Group, Inc. — Price history

Communication Services · Internet Content & Information · United States

Last price 41.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.51B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Match Group, Inc. (MTCH) closed at 42.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	41.45	42.28	41.18	42.07	4,682,108	+1.59%
2026-10-30	42.39	42.475	41.13	41.41	5,676,614	-2.91%
2026-10-29	41.96	42.93	41.625	42.65	2,793,252	+1.40%
2026-10-28	43.33	43.53	41.96	42.06	4,545,486	-3.73%
2026-10-27	44.9	45.04	43.64	43.69	2,463,192	-3.36%
2026-10-26	45.55	45.73	44.81	45.21	2,774,379	-1.14%
2026-10-23	45.7	46.635	45.64	45.73	2,826,860	-0.41%
2026-10-22	46.28	46.488	45.33	45.92	4,834,452	-0.82%
2026-10-21	46.395	46.67	45.76	46.3	3,857,775	-0.49%
2026-10-20	44.87	46.615	44.65	46.53	4,115,328	+4.02%
2026-10-19	43.9	44.95	43.31	44.73	4,276,640	+4.14%
2026-10-16	44.275	44.35	42.405	42.95	2,517,766	-2.61%
2026-10-15	42.4	44.16	42.4	44.1	2,742,251	+4.01%
2026-10-14	42.42	42.907	42.23	42.4	2,279,955	+0.09%
2026-10-13	41.79	42.63	41.133	42.36	4,140,215	+2.02%
2026-10-12	41.33	42.84	41.09	41.52	3,535,457	+1.05%
2026-10-09	41.6	41.94	41.075	41.09	2,184,329	-0.99%
2026-10-08	40.97	41.63	40.94	41.5	3,295,279	+1.57%
2026-10-07	40.62	41.095	40.36	40.86	2,549,869	+0.59%
2026-10-06	40.34	40.813	40	40.62	2,964,197	+0.72%
2026-10-05	40.06	40.93	40.06	40.33	3,590,561	+0.52%
2026-10-02	40.13	40.88	39.91	40.32	2,575,499	+0.47%
2026-10-01	40.51	40.78	39.781	40.13	2,952,036	-0.05%
2026-09-30	40.24	40.6	39.97	40.15	2,928,501	+0.05%
2026-09-29	39.3	40.14	39.11	40.13	3,101,157	+1.57%
2026-09-28	39.99	40.16	39.24	39.51	2,880,058	-2.56%
2026-09-25	40.86	41.43	40.37	40.55	2,347,708	-0.61%
2026-09-24	40.48	41.48	40.41	40.8	2,876,407	+0.79%
2026-09-23	41.55	41.55	39.46	40.48	5,582,833	-2.95%
2026-09-22	43.49	43.69	41.62	41.71	4,530,305	-3.36%
2026-09-21	43.75	43.75	42.855	43.16	4,370,638	-0.09%
2026-09-18	43.91	43.91	42.65	43.2	6,193,503	-1.30%
2026-09-17	43.89	44.01	43.06	43.77	3,339,094	+0.44%
2026-09-16	44.33	44.585	43.48	43.58	3,655,522	-1.85%
2026-09-15	42.97	44.935	42.55	44.4	5,011,105	+2.90%
2026-09-14	42.81	43.72	42.81	43.15	2,825,204	+1.79%
2026-09-11	41.99	42.855	41.99	42.39	2,558,041	+1.36%
2026-09-10	41.42	41.99	41.24	41.82	2,707,162	+0.94%
2026-09-09	41.145	42.02	40.11	41.43	3,899,355	+0.68%
2026-09-08	41.55	41.705	40.88	41.15	2,929,875	-1.70%
2026-09-04	42.27	42.39	41.575	41.86	1,883,848	-1.34%
2026-09-03	42.67	43.47	42.16	42.43	3,490,623	-0.02%
2026-09-02	41.73	42.69	41.43	42.44	3,445,762	+1.26%
2026-09-01	40.2	42	40.19	41.91	4,402,845	+3.10%
2026-08-31	41.495	41.735	40.365	40.65	3,028,885	-2.24%
2026-08-28	41.29	42.2	41.29	41.58	2,173,412	+0.87%
2026-08-27	41.92	42.2	41.032	41.22	3,846,469	-2.02%
2026-08-26	42.21	42.385	41.725	42.07	3,114,647	-0.26%
2026-08-25	41.75	42.49	41.69	42.18	3,504,558	+1.08%
2026-08-24	40.74	41.785	40.59	41.73	3,224,166	+2.10%
2026-08-21	40.57	40.95	39.75	40.87	2,188,733	+1.29%
2026-08-20	39.55	40.57	39.335	40.35	2,852,249	+1.64%
2026-08-19	38.92	40.28	38.81	39.7	4,177,405	+2.61%
2026-08-18	37.28	39.04	37.257	38.69	3,520,142	+3.95%
2026-08-17	37.295	37.81	37.02	37.22	2,098,056	-1.92%
2026-08-14	37.53	38.49	37.34	37.95	2,939,354	+1.80%
2026-08-13	36.82	37.305	36.43	37.28	2,593,372	+1.91%
2026-08-12	36.7	36.799	36.2	36.58	2,710,466	-0.60%
2026-08-11	36.61	37.3	36.45	36.8	2,987,309	+0.19%
2026-08-10	37	37.32	36.59	36.73	2,727,346	-1.42%
2026-08-07	36.73	37.49	36.52	37.26	3,267,377	+1.78%
2026-08-06	37.62	38.06	36.2	36.61	4,154,912	-4.04%
2026-08-05	37.92	38.63	37.09	38.15	7,529,756	-7.49%
2026-08-04	40.04	41.4	40.04	41.24	5,031,612	+1.73%
2026-08-03	39.755	40.99	39.54	40.54	4,457,078	+2.87%
2026-07-31	39.17	39.51	38.81	39.41	2,272,023	+0.25%
2026-07-30	39.38	39.41	38.315	39.31	1,703,318	-0.23%
2026-07-29	39.32	40.27	39.26	39.4	2,785,226	+0.31%
2026-07-28	39.25	39.65	39.175	39.28	1,933,348	+1.24%
2026-07-27	38.5	39.005	38.45	38.8	1,990,267	+2.35%
2026-07-24	37.71	38.55	37.57	37.91	2,113,912	+1.36%
2026-07-23	37.5	37.785	36.82	37.4	2,799,214	-1.66%
2026-07-22	38.68	38.855	37.781	38.03	2,667,198	-1.86%
2026-07-21	38.7	39.01	38.47	38.75	1,748,860	-0.74%
2026-07-20	39.19	39.504	38.97	39.04	1,507,725	-0.28%
2026-07-17	39.72	39.98	38.83	39.15	2,225,953	-2.83%
2026-07-16	40.37	41.03	40.17	40.29	3,902,526	+0.45%
2026-07-15	38.56	40.165	38.51	40.11	4,408,208	+4.62%
2026-07-14	38.2	38.415	37.556	38.34	2,952,977	-0.52%
2026-07-13	39.03	39.235	38.429	38.54	1,842,929	-0.80%
2026-07-10	39.71	39.75	38.69	38.85	2,190,102	-1.20%
2026-07-09	37.71	39.71	37.62	39.32	3,263,778	+2.50%
2026-07-08	39.18	39.4	37.705	38.36	2,986,253	-2.09%
2026-07-07	37.9	39.785	37.865	39.18	4,798,758	+4.56%
2026-07-06	37.82	37.89	37.015	37.67	2,822,521	-0.61%
2026-07-02	38.09	38.71	37.765	37.9	3,091,821	-0.92%
2026-07-01	38.07	38.94	37.86	38.25	3,290,890	+0.53%
2026-06-30	38.45	38.575	37.38	38.05	4,554,664	-1.76%
2026-06-29	37.43	38.855	37.278	38.73	5,025,915	+4.20%
2026-06-26	34.79	37.23	34.79	37.17	7,415,515	+6.38%
2026-06-25	35.23	35.3	34.31	34.94	5,643,590	-1.13%
2026-06-24	35.36	36.07	35.27	35.34	4,371,678	+0.08%
2026-06-23	34.98	35.595	34.77	35.31	3,404,261	+0.20%
2026-06-22	35.085	35.65	34.64	35.24	3,391,379	-0.59%
2026-06-18	36.038	36.038	35.08	35.45	7,207,285	+0.40%
2026-06-17	36.08	36.425	35.26	35.31	3,629,864	-3.31%
2026-06-16	35.99	37.02	35.91	36.52	2,905,029	+1.61%
2026-06-15	35.41	36.39	35.25	35.94	2,964,835	+3.01%
2026-06-12	34.84	35.055	34.32	34.89	2,751,523	+0.93%
2026-06-11	34.16	34.62	33.79	34.57	2,679,178	+0.64%
2026-06-10	34.41	35.03	34.09	34.35	2,980,827	-1.07%
2026-06-09	34.4	34.97	34.075	34.72	2,646,091	+1.55%
2026-06-08	34.25	34.295	33.97	34.19	2,713,508	-0.67%
2026-06-05	34.77	35.24	34.142	34.42	2,269,329	-0.98%
2026-06-04	34.56	35.27	34.47	34.76	2,720,881	+1.28%
2026-06-03	34.91	35.25	34.1	34.32	2,987,700	-2.83%
2026-06-02	36.25	36.37	35.295	35.32	2,964,953	-3.92%
2026-06-01	36.275	36.905	35.87	36.76	3,079,303	+1.74%
2026-05-29	36.36	36.545	35.83	36.13	3,244,406	-0.63%
2026-05-28	36.1	36.37	35.811	36.36	2,160,273	+0.72%
2026-05-27	35.99	36.795	35.985	36.1	2,094,213	+0.42%
2026-05-26	35.67	35.98	35.36	35.95	2,678,516	+0.42%
2026-05-22	35.61	35.97	35.54	35.8	2,603,388	+0.39%
2026-05-21	35.61	35.99	35.17	35.66	3,030,023	-0.92%
2026-05-20	35.15	35.995	34.834	35.99	3,158,673	+1.81%
2026-05-19	35.88	36.28	35.32	35.35	3,144,648	-1.48%
2026-05-18	35.4	36.25	35.32	35.88	4,070,321	+1.36%
2026-05-15	35.74	35.98	35.23	35.4	3,060,254	-0.92%
2026-05-14	36.1	36.3	35.53	35.73	2,354,928	-0.94%
2026-05-13	35.23	36.485	35.1	36.07	3,835,290	+2.01%