Indicators

Match Group Inc (NQ: MTCH )

31.72 +0.19 (+0.60%)

Streaming Delayed Price Updated: 9:39 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.43	46.55	45.40	46.51	3,756,348	+0.91(+2.00%)
Jul 28, 2023	45.47	45.73	44.95	45.60	2,371,626	+1.32(+2.98%)
Jul 27, 2023	45.57	46.02	44.08	44.28	3,000,753	-0.72(-1.60%)
Jul 26, 2023	44.03	45.24	43.98	45.00	2,666,244	+0.84(+1.90%)
Jul 25, 2023	45.69	45.93	44.13	44.16	3,290,254	-1.44(-3.16%)
Jul 24, 2023	45.63	46.01	44.77	45.60	5,491,116	+0.76(+1.69%)
Jul 21, 2023	46.13	46.23	44.53	44.84	4,706,924	-0.98(-2.14%)
Jul 20, 2023	47.18	47.28	45.60	45.82	3,597,839	-1.71(-3.60%)
Jul 19, 2023	48.42	48.93	47.34	47.53	4,338,402	-0.42(-0.88%)
Jul 18, 2023	48.79	48.79	47.71	47.95	3,403,799	-0.54(-1.11%)
Jul 17, 2023	48.48	48.91	48.09	48.49	3,395,650	+0.42(+0.87%)
Jul 14, 2023	47.58	48.25	47.19	48.07	6,073,228	+0.45(+0.94%)
Jul 13, 2023	47.20	47.89	46.62	47.62	4,181,148	+1.01(+2.17%)
Jul 12, 2023	45.89	46.73	45.44	46.61	4,770,550	+1.75(+3.90%)
Jul 11, 2023	43.55	45.08	43.55	44.86	4,621,247	+1.37(+3.15%)
Jul 10, 2023	42.11	43.59	42.11	43.49	4,495,723	+1.28(+3.03%)
Jul 07, 2023	41.28	42.31	41.16	42.21	3,012,297	+1.08(+2.63%)
Jul 06, 2023	40.51	41.20	40.18	41.13	3,546,420	+0.03(+0.07%)
Jul 05, 2023	42.20	42.25	41.07	41.10	2,729,460	-1.32(-3.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.