Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.60	38.85	36.54	38.74	38.74	6.37%	4,497,954
Aug 12, 2025	35.70	36.61	35.29	36.42	36.42	2.02%	3,886,183
Aug 11, 2025	36.09	36.30	35.03	35.70	35.70	-1.08%	3,353,740
Aug 8, 2025	36.50	36.50	35.51	36.09	36.09	-0.72%	3,567,954
Aug 7, 2025	37.45	37.65	35.43	36.35	36.35	-2.47%	5,907,948
Aug 6, 2025	35.97	38.56	35.78	37.27	37.27	10.50%	16,375,339
Aug 5, 2025	33.99	34.03	33.38	33.73	33.73	-0.44%	8,981,204
Aug 4, 2025	33.81	34.10	33.46	33.88	33.88	0.83%	6,790,747
Aug 1, 2025	33.90	34.07	33.23	33.60	33.60	-1.96%	6,401,800
Jul 31, 2025	34.23	34.53	33.92	34.27	34.27	-0.09%	4,507,666
Jul 30, 2025	34.15	34.49	33.46	34.30	34.30	0.72%	4,071,137
Jul 29, 2025	34.13	34.31	33.81	34.06	34.06	-0.31%	4,018,841
Jul 28, 2025	34.50	34.69	34.10	34.16	34.16	-1.16%	4,448,239
Jul 25, 2025	34.24	34.78	34.06	34.56	34.56	1.39%	3,745,618
Jul 24, 2025	33.95	34.37	33.90	34.09	34.09	0.63%	3,038,265
Jul 23, 2025	33.98	34.18	33.67	33.87	33.87	0.15%	3,396,115
Jul 22, 2025	32.80	33.98	32.77	33.82	33.82	3.52%	5,416,817
Jul 21, 2025	32.51	32.85	32.42	32.67	32.67	0.68%	3,369,302
Jul 18, 2025	32.62	32.77	32.22	32.45	32.45	0.31%	2,695,457
Jul 17, 2025	32.22	32.66	32.12	32.35	32.35	0.40%	4,126,421
Jul 16, 2025	32.11	32.41	31.87	32.22	32.22	1.10%	3,200,157
Jul 15, 2025	32.27	32.45	31.58	31.87	31.87	-1.18%	3,788,610
Jul 14, 2025	32.56	32.79	32.21	32.25	32.25	-0.74%	3,676,822
Jul 11, 2025	33.23	33.31	32.47	32.49	32.49	-3.33%	3,247,709
Jul 10, 2025	32.93	34.07	32.82	33.61	33.61	2.25%	3,796,588
Jul 9, 2025	32.51	32.91	32.27	32.87	32.87	1.33%	2,458,403
Jul 8, 2025	31.90	32.47	31.82	32.44	32.44	1.92%	3,579,768
Jul 7, 2025	32.34	32.51	31.80	31.83	31.83	-2.18%	3,678,432
Jul 3, 2025	32.43	32.91	32.32	32.54	32.54	0.31%	2,361,766
Jul 2, 2025	32.50	32.77	32.35	32.44	32.25	-0.22%	4,519,754
Jul 1, 2025	30.84	32.63	30.84	32.51	32.32	5.24%	5,429,967
Jun 30, 2025	31.01	31.15	30.61	30.89	30.71	0.13%	3,362,615
Jun 27, 2025	30.73	30.89	30.27	30.85	30.67	1.41%	5,431,309
Jun 26, 2025	30.91	31.00	30.31	30.42	30.24	-1.43%	4,933,309
Jun 25, 2025	31.60	31.81	30.68	30.86	30.68	-2.25%	3,578,156
Jun 24, 2025	31.29	31.61	31.10	31.57	31.39	2.00%	4,007,918
Jun 23, 2025	30.54	30.99	30.22	30.95	30.77	1.18%	2,880,563
Jun 20, 2025	30.51	30.87	30.28	30.59	30.41	0.96%	10,863,205
Jun 18, 2025	30.23	30.89	30.13	30.30	30.12	0.10%	4,253,917
Jun 17, 2025	30.41	30.66	29.99	30.27	30.09	-1.69%	4,263,153
Jun 16, 2025	30.26	30.91	29.82	30.79	30.61	1.95%	4,048,602
Jun 13, 2025	30.18	30.76	30.07	30.20	30.03	-1.50%	3,244,545
Jun 12, 2025	31.08	31.47	30.54	30.66	30.48	-2.79%	3,484,038
Jun 11, 2025	31.86	32.19	31.35	31.54	31.36	-0.50%	3,954,838
Jun 10, 2025	31.96	32.37	31.57	31.70	31.52	-0.72%	4,589,397
Jun 9, 2025	31.84	32.23	31.78	31.93	31.75	0.28%	4,130,914
Jun 6, 2025	31.62	31.91	31.36	31.84	31.66	1.08%	3,199,767
Jun 5, 2025	31.76	32.32	31.34	31.50	31.32	1.48%	3,824,532
Jun 4, 2025	30.46	31.07	30.40	31.04	30.86	1.95%	3,108,788
Jun 3, 2025	30.16	30.52	29.61	30.45	30.27	0.41%	2,666,614