Get the Stockscreener App
31.93
2.05%
+0.64
After Hours:
31.9998
0.0698
+0.22%
Overview
News
Price History
Option Chain
Financials
Why MTCH Down?
Discussions
Forecast
Stock Split
Dividend History
Match Group Inc. Stock (MTCH) Price History
The historical daily chart and data for Match Group Inc. stock (MTCH), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $31.93.
- Match Group Inc. all-time high stock price is $182.00, occurred on October 21, 2021.
- The lowest Match Group Inc. stock price recorded was $8.41 on February 09, 2016. Since then, Match Group Inc.'s stock price has risen over 279.67% to $31.93 now.
- The 52-week high stock price for MTCH is $49.24, representing a 54.21% increase from the current share price, occurred on August 02, 2023.
- The 52-week low stock price for MTCH is $27.85, indicating a -12.78% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Match Group Inc. (MTCH) stock in the beginning of 2023 was $134.23. The stock closed the year at $41.49, a loss of over -69.09% for the year.
The table below shows more information about MTCH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $32.29 | $31.57 | $0.72 | 5,785,073.0 | +2.05% |
| May 02, 2024 | $31.66 | $30.72 | $0.94 | 3,413,200.0 | +0.35% |
| May 01, 2024 | $31.95 | $30.92 | $1.03 | 3,632,698.0 | +1.17% |
| Apr 30, 2024 | $31.90 | $30.81 | $1.09 | 4,366,983.0 | -2.25% |
| Apr 29, 2024 | $32.22 | $31.35 | $0.87 | 2,653,704.0 | -1.13% |
| Apr 26, 2024 | $32.30 | $31.73 | $0.57 | 2,277,088.0 | +0.63% |
| Apr 25, 2024 | $31.73 | $31.07 | $0.655 | 3,759,158.0 | -0.78% |
| Apr 24, 2024 | $32.02 | $31.41 | $0.6066 | 2,566,964.0 | +0.79% |
| Apr 23, 2024 | $32.32 | $31.63 | $0.69 | 3,332,468.0 | -0.84% |
| Apr 22, 2024 | $32.65 | $31.89 | $0.765 | 3,573,233.0 | -0.68% |
| Apr 19, 2024 | $32.48 | $31.98 | $0.50 | 3,873,788.0 | -0.12% |
| Apr 18, 2024 | $32.87 | $31.41 | $1.46 | 3,645,483.0 | -0.19% |
| Apr 17, 2024 | $32.49 | $31.69 | $0.80 | 3,581,279.0 | +1.73% |
| Apr 16, 2024 | $32.35 | $31.64 | $0.71 | 3,725,245.0 | -0.72% |
| Apr 15, 2024 | $33.04 | $31.89 | $1.15 | 5,176,961.0 | -2.20% |
| Apr 12, 2024 | $33.61 | $32.56 | $1.05 | 5,350,810.0 | -3.34% |
| Apr 11, 2024 | $33.99 | $33.18 | $0.815 | 3,353,204.0 | +1.02% |
| Apr 10, 2024 | $34.60 | $33.28 | $1.32 | 6,143,131.0 | -4.67% |
| Apr 09, 2024 | $35.76 | $34.20 | $1.55 | 3,843,849.0 | +3.05% |
| Apr 08, 2024 | $34.31 | $33.58 | $0.73 | 1,979,518.0 | +1.07% |
| Apr 05, 2024 | $34.04 | $33.34 | $0.7042 | 4,447,501.0 | -0.03% |
| Apr 04, 2024 | $36.03 | $33.70 | $2.33 | 6,364,482.0 | -5.73% |
Match Group Inc. Stock (MTCH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Match Group Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTCH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Match Group Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Match Group Inc. Stock (MTCH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $32.29 | $30.72 | $1.57 | 18,616,044.0 | +3.60% |
| Apr, 2024 | $36.43 | $30.81 | $5.62 | 83,427,918.0 | -15.05% |
| Mar, 2024 | $36.98 | $32.33 | $4.66 | 139,089,146.0 | +0.67% |
| Feb, 2024 | $38.86 | $34.64 | $4.22 | 89,080,881.0 | -6.10% |
| Jan, 2024 | $42.42 | $34.54 | $7.88 | 151,518,728.0 | +5.15% |
Match Group Inc. Stock (MTCH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.84 | $31.66 | $5.18 | 117,831,086.0 | +12.72% |
| Nov, 2023 | $33.65 | $27.85 | $5.80 | 159,481,856.0 | -6.42% |
| Oct, 2023 | $39.13 | $33.25 | $5.88 | 87,634,793.0 | -11.68% |
| Sep, 2023 | $47.81 | $39.01 | $8.80 | 79,192,428.0 | -16.42% |
| Aug, 2023 | $49.24 | $42.59 | $6.65 | 107,858,214.0 | +0.77% |
| Jul, 2023 | $48.93 | $40.18 | $8.75 | 75,242,583.0 | +11.14% |
| Jun, 2023 | $44.50 | $35.30 | $9.20 | 116,977,799.0 | +21.30% |
| May, 2023 | $37.68 | $30.73 | $6.95 | 130,932,254.0 | -6.50% |
| Apr, 2023 | $39.18 | $33.05 | $6.12 | 77,711,337.0 | -3.88% |
| Mar, 2023 | $42.60 | $34.62 | $7.98 | 94,293,316.0 | -7.32% |
| Feb, 2023 | $53.26 | $41.19 | $12.07 | 91,557,525.0 | -23.47% |
| Jan, 2023 | $54.60 | $40.40 | $14.20 | 75,611,633.0 | +30.44% |
Match Group Inc. Stock (MTCH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.64 | $38.64 | $13.00 | 108,216,455.0 | -17.94% |
| Nov, 2022 | $52.35 | $41.22 | $11.13 | 95,072,533.0 | +17.04% |
| Oct, 2022 | $52.68 | $40.23 | $12.45 | 81,014,717.0 | -9.53% |
| Sep, 2022 | $63.47 | $45.99 | $17.48 | 71,451,547.0 | -15.53% |
| Aug, 2022 | $77.77 | $56.08 | $21.69 | 87,323,663.0 | -22.89% |
| Jul, 2022 | $76.92 | $63.33 | $13.59 | 45,259,223.0 | +5.19% |
| Jun, 2022 | $87.46 | $67.25 | $20.21 | 60,357,149.0 | -11.54% |
| May, 2022 | $85.44 | $67.87 | $17.57 | 85,906,824.0 | -0.47% |
| Apr, 2022 | $114.4 | $76.26 | $38.09 | 62,860,963.0 | -27.21% |
| Mar, 2022 | $114.0 | $84.20 | $29.80 | 77,957,057.0 | -2.47% |
| Feb, 2022 | $121.5 | $100.6 | $20.89 | 51,077,935.0 | -1.07% |
| Jan, 2022 | $137.0 | $105.2 | $31.84 | 49,307,600.0 | -14.78% |
0.60%
0.31%
Cap:
|
Volume (24h):