MTCH - Match Group, Inc.
35.93
-0.180 -0.501%
Share volume: 3,219,142
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$36.11
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $36.07 | $36.07 | $36.48 | $36.48 | $35.87 | $35.87 | $35.93 | $35.93 | 3,219,142 | $3,219,142.00 |
| 04-20-2026 | $35.42 | $35.42 | $36.15 | $36.15 | $35.35 | $35.35 | $36.11 | $36.11 | 3,269,830 | $3,269,830.00 |
| 04-17-2026 | $35.02 | $35.02 | $35.94 | $35.94 | $34.94 | $34.94 | $35.51 | $35.51 | 3,814,144 | $3,814,144.00 |
| 04-16-2026 | $34.66 | $34.66 | $34.86 | $34.86 | $34.47 | $34.47 | $34.75 | $34.75 | 4,421,814 | $4,421,814.00 |
| 04-15-2026 | $33.86 | $33.86 | $34.93 | $34.93 | $33.79 | $33.79 | $34.52 | $34.52 | 4,203,061 | $4,203,061.00 |
| 04-14-2026 | $33.28 | $33.28 | $33.83 | $33.83 | $33.09 | $33.09 | $33.59 | $33.59 | 2,707,542 | $2,707,542.00 |
| 04-13-2026 | $31.43 | $31.43 | $33.35 | $33.35 | $31.43 | $31.43 | $33.20 | $33.20 | 3,830,283 | $3,830,283.00 |
| 04-10-2026 | $32.58 | $32.58 | $32.70 | $32.70 | $31.66 | $31.66 | $31.70 | $31.70 | 2,482,905 | $2,482,905.00 |
| 04-09-2026 | $32.51 | $32.51 | $32.85 | $32.85 | $32.14 | $32.14 | $32.49 | $32.49 | 2,915,084 | $2,915,084.00 |
| 04-08-2026 | $32.74 | $32.74 | $33.03 | $33.03 | $32.39 | $32.39 | $32.70 | $32.70 | 3,356,962 | $3,356,962.00 |