Indicators

Match Group Inc (NQ: MTCH )

31.89 +0.20 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	32.08	32.30	31.73	31.89	2,583,037	+0.20(+0.63%)
Apr 25, 2024	31.33	31.73	31.07	31.69	4,374,513	-0.25(-0.78%)
Apr 24, 2024	31.56	32.02	31.41	31.94	2,608,360	+0.25(+0.79%)
Apr 23, 2024	32.05	32.32	31.63	31.69	3,361,804	-0.27(-0.84%)
Apr 22, 2024	32.53	32.65	31.89	31.96	3,590,572	-0.22(-0.68%)
Apr 19, 2024	32.32	32.48	31.98	32.18	4,043,752	-0.04(-0.12%)
Apr 18, 2024	31.50	32.87	31.41	32.22	3,830,764	-0.06(-0.19%)
Apr 17, 2024	31.98	32.49	31.69	32.28	3,652,103	+0.55(+1.73%)
Apr 16, 2024	31.89	32.35	31.64	31.73	3,809,657	-0.23(-0.72%)
Apr 15, 2024	32.74	33.04	31.89	31.96	5,324,224	-0.72(-2.20%)
Apr 12, 2024	33.48	33.61	32.56	32.68	5,351,473	-1.13(-3.34%)
Apr 11, 2024	33.72	33.99	33.18	33.81	3,354,337	+0.34(+1.02%)
Apr 10, 2024	34.50	34.60	33.28	33.47	6,144,546	-1.64(-4.67%)
Apr 09, 2024	34.25	35.76	34.20	35.11	3,844,512	+1.06(+3.11%)
Apr 08, 2024	33.69	34.31	33.58	34.05	2,651,679	+0.34(+1.01%)
Apr 05, 2024	33.70	34.04	33.34	33.71	4,447,686	-0.01(-0.03%)
Apr 04, 2024	35.93	36.03	33.70	33.72	6,366,341	-2.05(-5.73%)
Apr 03, 2024	35.14	35.90	34.95	35.77	2,615,713	+0.55(+1.56%)
Apr 02, 2024	35.53	35.75	35.18	35.22	3,163,098	-0.69(-1.92%)

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.