MTCH - Match Group Inc.
31.31
0.510 1.629%
Share volume: 4,905,748
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$30.80
0.51
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $30.61 | $30.61 | $31.93 | $31.93 | $30.61 | $30.61 | $31.31 | $31.31 | 4,905,748 | $4,905,748.00 |
| 03-04-2026 | $30.69 | $30.69 | $31.16 | $31.16 | $30.33 | $30.33 | $30.80 | $30.80 | 3,881,568 | $3,881,568.00 |
| 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 |