MTCH - Match Group, Inc.
30.8
0 0%
Share volume: 3,881,517
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$30.80
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.69 | $30.69 | $31.16 | $31.16 | $30.33 | $30.33 | $30.80 | $30.80 | 3,881,517 | $3,881,517.00 |
| 03-03-2026 | $30.16 | $30.16 | $30.97 | $30.97 | $30.16 | $30.16 | $30.80 | $30.80 | 4,875,945 | $4,875,945.00 |
| 03-02-2026 | $30.56 | $30.56 | $31.66 | $31.66 | $30.56 | $30.56 | $31.29 | $31.29 | 3,422,545 | $3,422,545.00 |
| 02-27-2026 | $31.72 | $31.72 | $31.97 | $31.97 | $30.99 | $30.99 | $31.60 | $31.60 | 6,394,189 | $6,394,189.00 |
| 02-26-2026 | $31.51 | $31.51 | $32.24 | $32.24 | $31.46 | $31.46 | $32.22 | $32.22 | 2,630,942 | $2,630,942.00 |
| 02-25-2026 | $31.34 | $31.34 | $31.39 | $31.39 | $30.63 | $30.63 | $31.38 | $31.38 | 2,479,090 | $2,479,090.00 |
| 02-24-2026 | $30.91 | $30.91 | $31.44 | $31.44 | $30.65 | $30.65 | $31.29 | $31.29 | 2,433,480 | $2,433,480.00 |
| 02-23-2026 | $31.68 | $31.68 | $31.81 | $31.81 | $30.74 | $30.74 | $30.88 | $30.88 | 3,041,719 | $3,041,719.00 |
| 02-20-2026 | $30.67 | $30.67 | $31.89 | $31.89 | $30.58 | $30.58 | $31.83 | $31.83 | 3,031,191 | $3,031,191.00 |
| 02-19-2026 | $30.10 | $30.10 | $30.72 | $30.72 | $30.10 | $30.10 | $30.69 | $30.69 | 2,834,614 | $2,834,614.00 |