Match Group Inc. (MTCH)
NASDAQ: MTCH
· Real-Time Price · USD
34.32
-0.44 (-1.27%)
At close: Oct 03, 2025, 3:59 PM
34.61
0.83%
After-hours: Oct 03, 2025, 07:00 PM EDT
MTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.59 | 34.91 | 34.20 | 34.32 | 34.32 | -1.27% | 4,332,190 |
| Oct 2, 2025 | 34.63 | 35.01 | 34.30 | 34.76 | 34.57 | 0.38% | 4,345,000 |
| 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% | 3,440,200 |
| Sep 26, 2025 | 35.90 | 36.27 | 35.75 | 36.24 | 36.04 | 0.98% | 2,508,313 |
| Sep 25, 2025 | 35.86 | 36.11 | 35.65 | 35.89 | 35.69 | -0.58% | 2,944,904 |
| Sep 24, 2025 | 36.81 | 36.99 | 36.07 | 36.10 | 35.90 | -2.27% | 3,942,543 |
| Sep 23, 2025 | 36.39 | 37.55 | 36.36 | 36.94 | 36.74 | 1.40% | 3,797,158 |
| Sep 22, 2025 | 38.38 | 38.66 | 36.39 | 36.43 | 36.23 | -5.40% | 8,801,907 |
| Sep 19, 2025 | 38.50 | 38.82 | 38.09 | 38.51 | 38.30 | -0.16% | 8,493,824 |
| Sep 18, 2025 | 37.68 | 38.60 | 37.47 | 38.57 | 38.36 | 2.61% | 3,852,604 |
| Sep 17, 2025 | 37.62 | 38.36 | 37.34 | 37.59 | 37.38 | 0.40% | 2,671,900 |
| Sep 16, 2025 | 37.54 | 37.67 | 37.06 | 37.44 | 37.24 | -0.08% | 3,157,594 |
| Sep 15, 2025 | 37.79 | 37.79 | 37.20 | 37.47 | 37.27 | -0.74% | 4,665,719 |
| Sep 12, 2025 | 38.13 | 38.35 | 37.55 | 37.75 | 37.54 | -0.71% | 3,824,642 |
| Sep 11, 2025 | 37.99 | 38.19 | 37.23 | 38.02 | 37.81 | 0.32% | 3,596,166 |
| Sep 10, 2025 | 38.02 | 38.04 | 37.38 | 37.90 | 37.69 | -0.81% | 3,004,363 |
| Sep 9, 2025 | 38.77 | 38.84 | 38.01 | 38.21 | 38.00 | -1.44% | 3,680,343 |
| Sep 8, 2025 | 38.24 | 38.83 | 37.89 | 38.77 | 38.56 | 1.57% | 4,218,830 |
Page 1 of 136