Stock Quote

Match Group Inc (NQ: MTCH )

47.46 +0.19 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 47.03 47.82 46.40 47.46 2,906,937 +0.19(+0.40%)
Nov 25, 2022 47.71 47.96 46.89 47.27 883,505 -1.00(-2.07%)
Nov 23, 2022 47.57 48.58 47.19 48.27 1,826,747 +0.97(+2.05%)
Nov 22, 2022 47.23 47.42 45.97 47.30 2,616,951 +0.32(+0.68%)
Nov 21, 2022 46.02 47.23 45.09 46.98 3,045,197 +0.58(+1.25%)
Nov 18, 2022 47.78 47.89 45.71 46.40 2,828,010 -0.63(-1.34%)
Nov 17, 2022 47.58 48.60 46.61 47.03 2,960,414 -2.31(-4.68%)
Nov 16, 2022 51.00 51.24 49.13 49.34 2,210,020 -2.58(-4.97%)
Nov 15, 2022 51.00 52.34 50.40 51.92 5,274,808 +3.24(+6.66%)
Nov 14, 2022 50.94 50.97 48.61 48.68 3,821,696 -2.76(-5.37%)
Nov 11, 2022 49.02 52.35 48.65 51.44 4,672,457 +2.60(+5.32%)
Nov 10, 2022 46.00 49.15 45.89 48.84 6,585,519 +5.90(+13.74%)
Nov 09, 2022 43.28 43.30 41.95 42.94 3,985,872 -1.16(-2.63%)
Nov 08, 2022 44.71 45.42 43.13 44.10 3,475,736 -0.43(-0.97%)
Nov 07, 2022 43.90 45.00 43.05 44.53 4,275,875 +1.51(+3.51%)
Nov 04, 2022 43.90 44.24 41.22 43.02 6,450,577 +0.23(+0.54%)
Nov 03, 2022 45.12 45.91 42.77 42.79 5,486,304 -2.95(-6.45%)
Nov 02, 2022 51.85 51.99 45.56 45.74 16,981,160 +1.84(+4.19%)
Nov 01, 2022 44.42 45.99 43.73 43.90 7,954,251 +0.70(+1.62%)
Oct 31, 2022 43.77 44.02 42.34 43.20 5,022,702 -0.48(-1.10%)
Oct 28, 2022 43.36 44.05 42.16 43.68 8,202,066 +0.12(+0.28%)
Oct 27, 2022 44.37 45.67 43.45 43.56 3,854,971 -0.67(-1.51%)
Oct 26, 2022 44.46 45.80 44.07 44.23 3,320,812 -1.20(-2.64%)
Oct 25, 2022 43.15 45.60 43.15 45.43 3,059,906 +2.89(+6.79%)
Oct 24, 2022 43.00 43.27 41.15 42.54 3,326,038 -0.46(-1.07%)
Oct 21, 2022 41.89 43.09 40.23 43.00 5,131,744 +0.30(+0.70%)
Oct 20, 2022 44.83 45.89 42.61 42.70 5,809,335 -2.03(-4.54%)
Oct 19, 2022 45.14 45.22 43.86 44.73 3,422,916 -1.25(-2.72%)
Oct 18, 2022 45.77 46.67 45.29 45.98 4,523,791 +1.66(+3.75%)
Oct 17, 2022 42.79 44.98 42.68 44.32 5,170,823 +2.86(+6.90%)
Oct 14, 2022 44.66 45.23 41.38 41.46 4,632,207 -2.97(-6.68%)
Oct 13, 2022 45.00 46.50 43.91 44.43 5,722,280 -2.33(-4.98%)
Oct 12, 2022 47.15 47.29 45.80 46.76 2,192,444 -0.38(-0.81%)
Oct 11, 2022 48.23 48.54 46.91 47.14 2,614,761 -1.06(-2.20%)
Oct 10, 2022 48.69 48.78 47.53 48.20 2,712,170 -0.09(-0.19%)
Oct 07, 2022 49.29 49.50 48.00 48.29 2,354,963 -2.23(-4.42%)
Oct 06, 2022 50.86 51.53 49.66 50.52 1,872,840 -0.52(-1.01%)
Oct 05, 2022 50.19 51.48 49.58 51.04 2,080,467 -0.41(-0.80%)
Oct 04, 2022 51.45 52.68 50.49 51.45 2,671,033 +1.17(+2.33%)
Oct 03, 2022 48.47 50.71 47.60 50.28 3,367,978 +2.53(+5.30%)
Sep 30, 2022 48.28 49.51 47.66 47.75 2,942,356 -0.50(-1.04%)
Sep 29, 2022 47.80 48.37 46.59 48.25 2,938,011 -0.31(-0.64%)
Sep 28, 2022 47.38 49.12 47.20 48.56 4,894,196 +1.49(+3.17%)
Sep 27, 2022 47.38 48.01 45.99 47.07 2,847,040 +0.73(+1.58%)
Sep 26, 2022 47.59 48.62 46.19 46.34 3,306,825 -0.96(-2.03%)
Sep 23, 2022 48.08 48.29 46.55 47.30 4,053,790 -1.26(-2.59%)
Sep 22, 2022 49.36 50.00 48.46 48.56 4,355,843 -1.25(-2.51%)
Sep 21, 2022 52.06 52.74 49.77 49.81 4,318,914 -2.00(-3.86%)
Sep 20, 2022 54.08 54.15 51.76 51.81 3,366,670 -2.58(-4.74%)
Sep 19, 2022 54.54 55.41 53.52 54.39 3,025,135 -0.98(-1.77%)
Sep 16, 2022 56.47 56.64 55.24 55.37 4,407,516 -2.49(-4.30%)
Sep 15, 2022 58.33 61.85 57.62 57.86 3,937,147 -0.79(-1.35%)
Sep 14, 2022 59.18 59.74 58.01 58.65 2,897,601 -1.14(-1.91%)
Sep 13, 2022 59.87 61.47 59.50 59.79 2,723,549 -3.25(-5.16%)
Sep 12, 2022 62.25 63.47 62.20 63.04 2,113,184 +0.79(+1.27%)
Sep 09, 2022 60.31 62.50 60.31 62.25 3,655,829 +3.10(+5.24%)
Sep 08, 2022 56.16 59.51 56.15 59.15 3,352,059 +1.63(+2.83%)
Sep 07, 2022 54.08 57.62 53.68 57.52 4,296,164 +3.69(+6.85%)
Sep 06, 2022 55.08 55.18 53.19 53.83 2,632,680 -1.35(-2.45%)
Sep 02, 2022 56.36 56.89 54.68 55.18 2,354,537 -0.27(-0.49%)
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.