MTCH
MATCH GROUP (MTCH)
NASDAQ
$38.43-$0.11 (-0.29%)
Price as of Jul 13, 2026 7:39 PM EDT
  • $9.2B
    Market Cap
  • 22.27%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +11.05%
    Low Price$34.94
    High Price$39.32
  • 3 Months
    +16.70%
    Low Price$34.19
    High Price$39.32
  • 1 Year
    +22.27%
    Low Price$28.90
    High Price$39.32
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
39.03
39.24
38.43
38.54
-0.80%
1,842,929
07/10/2026
39.71
39.75
38.69
38.85
-1.20%
2,190,102
07/09/2026
37.71
39.71
37.62
39.32
+2.50%
3,263,767
07/08/2026
39.18
39.40
37.71
38.36
-2.09%
2,986,253
07/07/2026
37.90
39.79
37.87
39.18
+4.56%
4,798,758
07/07/2026
$0.20 Dividend
07/06/2026
37.62
37.69
36.82
37.47
-0.61%
2,822,521
07/02/2026
37.89
38.50
37.56
37.70
-0.92%
3,091,821
07/01/2026
37.87
38.73
37.66
38.05
+0.53%
3,290,890
06/30/2026
38.25
38.37
37.18
37.85
-1.76%
4,554,664
06/29/2026
37.23
38.65
37.08
38.52
+4.20%
5,025,915
06/26/2026
34.61
37.03
34.61
36.97
+6.38%
7,415,515
06/25/2026
35.04
35.11
34.13
34.75
-1.13%
5,643,590
06/24/2026
35.17
35.88
35.08
35.15
+0.08%
4,371,678
06/23/2026
34.79
35.41
34.59
35.12
+0.20%
3,404,261
06/22/2026
34.90
35.46
34.46
35.05
-0.59%
3,391,379
06/18/2026
35.85
35.85
34.89
35.26
+0.40%
7,207,285
06/17/2026
35.89
36.23
35.07
35.12
-3.31%
3,629,864
06/16/2026
35.80
36.82
35.72
36.33
+1.61%
2,905,029
06/15/2026
35.22
36.20
35.06
35.75
+3.01%
2,964,835
06/12/2026
34.66
34.87
34.14
34.70
+0.93%
2,751,523
06/11/2026
33.98
34.44
33.61
34.39
+0.64%
2,679,178
06/10/2026
34.23
34.84
33.91
34.17
-1.07%
2,980,626
06/09/2026
34.22
34.78
33.89
34.54
+1.55%
2,646,091
06/08/2026
34.07
34.11
33.79
34.01
-0.67%
2,713,508
06/05/2026
34.59
35.05
33.96
34.24
-0.98%
2,269,329
06/04/2026
34.38
35.08
34.29
34.58
+1.28%
2,720,881
06/03/2026
34.72
35.06
33.92
34.14
-2.83%
2,987,389
06/02/2026
36.06
36.18
35.11
35.13
-3.92%
2,964,953
06/01/2026
36.08
36.71
35.68
36.56
+1.74%
3,079,303
05/29/2026
36.17
36.35
35.64
35.94
-0.63%
3,244,406
05/28/2026
35.91
36.18
35.62
36.17
+0.72%
2,160,173
05/27/2026
35.80
36.60
35.79
35.91
+0.42%
2,094,213
05/26/2026
35.48
35.79
35.17
35.76
+0.42%
2,678,513
05/22/2026
35.42
35.78
35.35
35.61
+0.39%
2,603,388
05/21/2026
35.42
35.80
34.98
35.47
-0.92%
3,030,018
05/20/2026
34.96
35.80
34.65
35.80
+1.81%
3,158,673
05/19/2026
35.69
36.09
35.13
35.16
-1.48%
3,144,648
05/18/2026
35.21
36.06
35.13
35.69
+1.36%
4,070,321
05/15/2026
35.55
35.79
35.04
35.21
-0.92%
3,060,254
05/14/2026
35.91
36.11
35.34
35.54
-0.94%
2,354,926
05/13/2026
35.04
36.29
34.91
35.88
+2.01%
3,835,290
05/12/2026
35.48
35.55
35.04
35.17
-1.15%
2,969,935
05/11/2026
36.68
36.80
35.15
35.58
-3.22%
4,409,706
05/08/2026
35.55
36.84
35.53
36.76
+3.15%
3,970,073
05/07/2026
38.29
38.36
35.52
35.64
-5.71%
7,289,268
05/06/2026
36.10
38.60
36.00
37.80
+0.93%
8,119,587
05/05/2026
37.85
38.31
36.85
37.45
-1.36%
6,308,059
05/05/2026
$0.68 Earnings
05/04/2026
38.32
38.34
37.35
37.97
-1.29%
3,926,296
05/01/2026
37.50
38.73
37.20
38.46
+3.34%
4,240,217
04/30/2026
36.81
37.64
36.57
37.22
+1.22%
3,191,924
04/29/2026
36.57
36.99
36.47
36.77
-0.12%
2,379,225
04/28/2026
36.78
37.25
36.57
36.82
+0.26%
2,660,783
04/27/2026
36.55
36.95
36.50
36.72
+0.46%
2,195,150
04/24/2026
35.45
36.60
34.83
36.55
+3.06%
3,362,533
04/23/2026
36.02
36.21
34.85
35.47
-2.38%
2,659,358
04/22/2026
35.92
36.42
35.57
36.34
+1.67%
2,406,540
04/21/2026
35.88
36.28
35.68
35.74
-0.50%
3,297,319
04/20/2026
35.16
35.95
35.16
35.92
+1.69%
3,133,819
04/17/2026
34.83
35.75
34.75
35.32
+2.19%
3,814,144
04/16/2026
34.48
34.67
34.28
34.57
+0.67%
4,421,814
04/15/2026
33.68
34.74
33.61
34.34
+2.77%
4,203,061
04/14/2026
33.10
33.65
32.91
33.41
+1.17%
2,707,542
04/13/2026
31.26
33.17
31.26
33.02
+4.73%
3,829,976
04/10/2026
32.41
32.53
31.49
31.53
-2.43%
2,482,373
04/09/2026
32.34
32.67
31.97
32.32
-0.64%
2,914,934
04/08/2026
32.57
32.85
32.21
32.53
+2.44%
3,356,962
04/07/2026
31.75
32.05
31.42
31.75
-0.06%
3,382,586
04/07/2026
$0.20 Dividend
04/06/2026
30.93
31.86
30.88
31.77
+2.23%
4,026,588
04/02/2026
30.61
31.32
30.29
31.08
+0.96%
2,320,022
04/01/2026
30.53
30.95
30.11
30.78
+1.40%
3,347,470
03/31/2026
30.13
30.50
29.45
30.36
+1.86%
2,973,966
03/30/2026
29.71
30.16
29.48
29.80
+1.38%
3,752,525
03/27/2026
30.23
30.45
29.36
29.40
-3.47%
2,951,625
03/26/2026
29.66
30.72
29.66
30.46
+1.55%
4,250,883
03/25/2026
30.25
30.43
29.47
29.99
-0.16%
2,921,862
03/24/2026
30.53
30.92
29.75
30.04
-2.60%
4,014,156
03/23/2026
31.19
31.51
30.64
30.84
+0.45%
4,823,025
03/20/2026
31.08
31.30
30.69
30.70
-1.30%
76,576,350
03/19/2026
30.38
31.37
30.16
31.11
+2.27%
4,890,870
03/18/2026
30.62
31.04
30.36
30.42
-0.97%
3,877,607
03/17/2026
30.04
30.93
30.04
30.71
+2.58%
4,279,532
03/16/2026
30.44
30.62
29.74
29.94
-1.62%
5,459,818
03/13/2026
30.06
30.95
29.90
30.44
+2.29%
5,372,039
03/12/2026
29.89
31.13
29.69
29.75
-1.63%
4,273,049
03/11/2026
30.46
30.77
29.61
30.25
-0.78%
3,974,972
03/10/2026
30.78
30.86
29.99
30.49
-0.87%
4,126,803
03/09/2026
30.07
30.80
29.51
30.75
+2.10%
5,317,665
03/06/2026
30.45
30.50
29.56
30.12
-2.68%
3,787,877
03/05/2026
30.26
31.56
30.26
30.95
+1.66%
4,907,710
03/04/2026
30.34
30.80
29.98
30.45
0.00%
3,881,568
03/03/2026
29.81
30.61
29.81
30.45
-1.57%
4,875,945
03/02/2026
30.21
31.29
30.21
30.93
-0.98%
3,422,545
02/27/2026
31.36
31.60
30.63
31.24
-1.92%
6,394,189
02/26/2026
31.15
31.86
31.10
31.85
+2.68%
2,630,942
02/25/2026
30.98
31.03
30.27
31.02
+0.29%
2,479,090
02/24/2026
30.55
31.08
30.30
30.93
+1.33%
2,433,480
02/23/2026
31.32
31.44
30.39
30.52
-2.98%
3,041,719