Skip to main content

Match Group Inc (NQ: MTCH )

36.28 +0.40 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 133.32 139.75 133.32 137.38 2,868,266 +5.90(+4.49%)
Mar 30, 2021 132.44 132.58 129.68 131.48 2,386,085 -1.67(-1.25%)
Mar 29, 2021 137.60 138.70 131.80 133.15 2,671,251 -5.12(-3.70%)
Mar 26, 2021 134.51 138.36 132.32 138.27 2,608,600 +3.67(+2.73%)
Mar 25, 2021 137.35 139.08 133.27 134.60 3,247,056 -5.20(-3.72%)
Mar 24, 2021 146.79 147.05 139.21 139.80 2,316,066 -6.09(-4.17%)
Mar 23, 2021 154.54 156.29 145.85 145.89 2,424,033 -9.00(-5.81%)
Mar 22, 2021 153.37 156.06 151.84 154.89 1,505,434 +2.19(+1.43%)
Mar 19, 2021 147.88 153.84 146.36 152.70 3,207,500 +5.56(+3.78%)
Mar 18, 2021 151.41 152.30 146.33 147.14 2,001,010 -7.27(-4.71%)
Mar 17, 2021 151.43 156.51 150.25 154.41 1,424,744 +0.22(+0.14%)
Mar 16, 2021 155.72 157.46 152.14 154.19 1,486,251 +0.26(+0.17%)
Mar 15, 2021 152.50 156.55 151.81 153.93 1,570,698 +0.55(+0.36%)
Mar 12, 2021 154.23 155.00 149.34 153.38 1,643,100 -1.97(-1.27%)
Mar 11, 2021 150.97 157.90 150.52 155.35 2,235,272 +8.50(+5.79%)
Mar 10, 2021 152.60 154.29 144.88 146.85 1,953,561 -5.26(-3.46%)
Mar 09, 2021 148.85 154.31 148.85 152.11 2,275,721 +6.55(+4.50%)
Mar 08, 2021 146.30 148.97 143.49 145.56 3,837,126 -0.73(-0.50%)
Mar 05, 2021 149.01 149.01 142.18 146.29 5,159,200 +2.63(+1.83%)
Mar 04, 2021 146.23 149.22 140.01 143.66 3,262,709 -3.68(-2.50%)
Mar 03, 2021 151.48 152.72 146.12 147.34 1,838,063 -5.17(-3.39%)
Mar 02, 2021 156.99 157.36 152.13 152.51 1,944,127 -4.01(-2.56%)
Mar 01, 2021 157.87 157.87 153.88 156.52 1,867,309 +3.67(+2.40%)
Feb 26, 2021 152.92 154.35 146.49 152.85 3,297,200 +1.13(+0.74%)
Feb 25, 2021 159.75 161.85 151.09 151.72 2,819,354 -9.07(-5.64%)
Feb 24, 2021 160.01 161.90 157.28 160.79 2,360,239 -0.54(-0.33%)
Feb 23, 2021 155.43 161.97 151.15 161.33 2,675,224 +4.62(+2.95%)
Feb 22, 2021 159.83 160.48 155.88 156.71 3,261,127 -4.24(-2.63%)
Feb 19, 2021 164.02 164.02 160.00 160.95 2,652,400 -1.29(-0.80%)
Feb 18, 2021 159.04 163.40 156.28 162.24 2,404,563 +1.44(+0.90%)
Feb 17, 2021 162.81 163.89 159.54 160.80 2,289,806 -4.06(-2.46%)
Feb 16, 2021 170.65 171.10 164.46 164.86 1,957,540 -4.67(-2.75%)
Feb 12, 2021 172.16 172.34 166.85 169.53 2,186,500 -2.60(-1.51%)
Feb 11, 2021 171.02 174.68 167.20 172.13 4,891,159 +1.06(+0.62%)
Feb 10, 2021 165.60 173.54 162.52 171.07 4,871,797 +12.20(+7.68%)
Feb 09, 2021 159.00 160.77 154.03 158.87 4,693,563 -0.13(-0.08%)
Feb 08, 2021 160.17 162.96 156.77 159.00 4,193,388 -0.82(-0.51%)
Feb 05, 2021 151.46 159.99 149.70 159.82 3,532,600 +9.19(+6.10%)
Feb 04, 2021 141.77 150.86 141.20 150.63 4,897,040 +12.51(+9.06%)
Feb 03, 2021 146.00 147.92 137.58 138.12 8,961,356 -11.97(-7.98%)
Feb 02, 2021 149.20 150.35 146.40 150.09 2,750,319 +4.14(+2.84%)
Feb 01, 2021 142.41 146.55 141.30 145.95 2,039,489 +6.09(+4.35%)
Jan 29, 2021 141.18 143.20 137.16 139.86 3,206,000 -1.66(-1.17%)
Jan 28, 2021 132.39 146.79 132.20 141.52 3,648,196 +9.97(+7.58%)
Jan 27, 2021 134.18 137.66 130.00 131.55 3,580,941 -6.87(-4.96%)
Jan 26, 2021 139.42 142.40 137.55 138.42 2,080,457 -1.00(-0.72%)
Jan 25, 2021 141.59 142.38 133.36 139.42 5,522,366 -1.58(-1.12%)
Jan 22, 2021 143.00 144.18 139.55 141.00 3,146,500 -3.49(-2.42%)
Jan 21, 2021 148.59 149.50 143.36 144.49 1,965,020 -3.14(-2.13%)
Jan 20, 2021 147.26 148.60 146.19 147.63 2,675,572 +1.49(+1.02%)
Jan 19, 2021 151.50 152.15 144.01 146.14 3,836,218 -4.71(-3.12%)
Jan 15, 2021 149.07 152.16 145.09 150.85 2,543,900 +1.80(+1.21%)
Jan 14, 2021 156.79 158.22 148.03 149.05 1,905,814 -5.97(-3.85%)
Jan 13, 2021 154.00 159.85 153.58 155.02 2,146,428 +1.45(+0.94%)
Jan 12, 2021 152.00 154.17 150.73 153.57 1,309,253 +1.67(+1.10%)
Jan 11, 2021 151.62 153.59 148.27 151.90 1,628,160 +0.11(+0.07%)
Jan 08, 2021 154.20 154.75 148.75 151.79 1,226,800 -1.07(-0.70%)
Jan 07, 2021 149.49 153.07 149.46 152.86 1,785,465 +4.05(+2.72%)
Jan 06, 2021 147.70 150.54 147.16 148.81 1,807,000 -1.48(-0.98%)
Jan 05, 2021 148.54 151.84 148.43 150.29 860,308 +0.37(+0.25%)
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.