Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.88	34.66	33.88	34.52	34.52	1.89%	2,512,544
Dec 4, 2025	33.71	33.98	33.35	33.88	33.88	0.74%	2,493,095
Dec 3, 2025	33.71	34.23	33.59	33.63	33.63	-0.21%	2,336,155
Dec 2, 2025	33.88	33.98	33.26	33.70	33.70	-0.15%	3,524,326
Dec 1, 2025	32.95	33.82	32.83	33.75	33.75	1.32%	3,328,114
Nov 28, 2025	33.22	33.61	33.18	33.31	33.31	0.27%	1,437,146
Nov 26, 2025	33.38	33.53	33.02	33.22	33.22	-0.51%	2,996,079
Nov 25, 2025	33.00	33.50	32.79	33.39	33.39	2.58%	4,411,280
Nov 24, 2025	32.44	32.98	32.29	32.55	32.55	0.87%	4,472,028
Nov 21, 2025	31.51	32.43	31.40	32.27	32.27	3.26%	3,794,373
Nov 20, 2025	31.87	32.00	31.20	31.25	31.25	-0.83%	3,451,921
Nov 19, 2025	31.58	31.71	31.36	31.51	31.51	0.06%	2,620,201
Nov 18, 2025	31.56	31.78	31.34	31.49	31.49	-0.28%	3,561,619
Nov 17, 2025	32.19	32.22	31.41	31.58	31.58	-2.17%	3,164,785
Nov 14, 2025	32.22	32.62	32.17	32.28	32.28	-0.80%	2,412,416
Nov 13, 2025	32.85	33.05	32.52	32.54	32.54	-1.36%	3,150,133
Nov 12, 2025	33.02	33.30	32.79	32.99	32.99	0.15%	2,906,266
Nov 11, 2025	33.29	33.42	32.88	32.94	32.94	-1.11%	2,767,803
Nov 10, 2025	33.22	33.41	32.57	33.31	33.31	1.34%	3,494,400
Nov 7, 2025	32.55	33.15	32.45	32.87	32.87	0.67%	3,872,778
Nov 6, 2025	33.03	33.56	32.34	32.65	32.65	-1.63%	4,335,581
Nov 5, 2025	31.21	33.72	30.88	33.19	33.19	5.20%	7,876,944
Nov 4, 2025	32.27	32.52	31.29	31.55	31.55	-2.92%	9,010,723
Nov 3, 2025	32.32	32.90	32.10	32.50	32.50	0.49%	6,973,699
Oct 31, 2025	32.43	32.64	32.25	32.34	32.34	0.12%	4,784,922
Oct 30, 2025	31.89	32.46	31.70	32.30	32.30	0.84%	2,979,644
Oct 29, 2025	32.50	32.53	31.68	32.03	32.03	-1.99%	3,126,984
Oct 28, 2025	32.79	32.89	32.36	32.68	32.68	-0.43%	2,392,547
Oct 27, 2025	32.83	32.93	32.59	32.82	32.82	0.61%	2,253,301
Oct 24, 2025	33.02	33.06	32.55	32.62	32.62	-0.40%	2,511,359
Oct 23, 2025	33.17	33.25	32.62	32.75	32.75	-1.27%	2,949,912
Oct 22, 2025	32.94	33.33	32.66	33.17	33.17	0.33%	3,894,903
Oct 21, 2025	32.96	33.26	32.77	33.06	33.06	0.24%	2,985,761
Oct 20, 2025	32.47	33.18	32.37	32.98	32.98	1.70%	3,142,320
Oct 17, 2025	32.34	32.52	32.09	32.43	32.43	0.25%	2,530,244
Oct 16, 2025	32.95	33.00	31.98	32.35	32.35	-1.58%	2,484,911
Oct 15, 2025	32.85	33.09	32.47	32.87	32.87	1.33%	3,330,888
Oct 14, 2025	31.61	32.51	31.61	32.44	32.44	1.00%	2,674,435
Oct 13, 2025	31.81	32.16	31.19	32.12	32.12	2.13%	6,507,003
Oct 10, 2025	32.56	32.66	31.40	31.45	31.45	-3.17%	4,764,748
Oct 9, 2025	33.26	33.30	32.45	32.48	32.48	-2.20%	3,488,570
Oct 8, 2025	33.20	33.69	33.03	33.21	33.21	0.33%	3,674,611
Oct 7, 2025	33.95	34.09	33.04	33.10	33.10	-2.65%	3,650,806
Oct 6, 2025	34.50	34.58	33.98	34.00	34.00	-0.93%	3,649,457
Oct 3, 2025	34.59	34.91	34.20	34.32	34.32	-1.27%	4,345,858
Oct 2, 2025	34.63	35.01	34.30	34.76	34.57	0.38%	4,344,957
Oct 1, 2025	35.18	35.58	34.55	34.63	34.44	-1.95%	3,915,164
Sep 30, 2025	36.66	36.94	35.22	35.32	35.13	-3.23%	10,501,166
Sep 29, 2025	36.38	36.73	36.05	36.50	36.30	0.72%	3,440,181
Sep 26, 2025	35.90	36.27	35.75	36.24	36.04	0.98%	2,508,313