MTCH
MATCH GROUP (MTCH)
NASDAQ
$40.93+$0.06 (+0.14%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $9.3B
    Market Cap
  • 12.11%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +5.47%
    Low Price$36.58
    High Price$41.24
  • 3 Months
    +15.22%
    Low Price$34.01
    High Price$41.24
  • 1 Year
    +12.11%
    Low Price$28.57
    High Price$41.24
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
40.57
40.95
39.75
40.87
+1.29%
2,188,733
08/20/2026
39.55
40.57
39.34
40.35
+1.64%
2,852,249
08/19/2026
38.92
40.28
38.81
39.70
+2.61%
4,177,405
08/18/2026
37.28
39.04
37.26
38.69
+3.95%
3,518,792
08/17/2026
37.30
37.81
37.02
37.22
-1.92%
2,098,056
08/14/2026
37.53
38.49
37.34
37.95
+1.80%
2,939,354
08/13/2026
36.82
37.31
36.43
37.28
+1.91%
2,593,372
08/12/2026
36.70
36.80
36.20
36.58
-0.60%
2,710,466
08/11/2026
36.61
37.30
36.45
36.80
+0.19%
2,987,309
08/10/2026
37.00
37.32
36.59
36.73
-1.42%
2,727,346
08/07/2026
36.73
37.49
36.52
37.26
+1.78%
3,267,377
08/06/2026
37.62
38.06
36.20
36.61
-4.04%
4,154,913
08/05/2026
37.92
38.63
37.09
38.15
-7.49%
7,529,756
08/04/2026
40.04
41.40
40.04
41.24
+1.73%
5,031,612
08/04/2026
$0.70 Earnings
08/03/2026
39.76
40.99
39.54
40.54
+2.87%
4,457,078
07/31/2026
39.17
39.51
38.81
39.41
+0.25%
2,271,923
07/30/2026
39.38
39.41
38.32
39.31
-0.23%
1,703,268
07/29/2026
39.32
40.27
39.26
39.40
+0.31%
2,785,378
07/28/2026
39.25
39.65
39.18
39.28
+1.24%
1,942,248
07/27/2026
38.50
39.01
38.45
38.80
+2.35%
1,990,267
07/24/2026
37.71
38.55
37.57
37.91
+1.36%
2,113,912
07/23/2026
37.50
37.79
36.82
37.40
-1.66%
2,799,214
07/22/2026
38.68
38.86
37.78
38.03
-1.86%
2,667,198
07/21/2026
38.70
39.01
38.47
38.75
-0.74%
1,748,860
07/20/2026
39.19
39.50
38.97
39.04
-0.28%
1,507,725
07/17/2026
39.72
39.98
38.83
39.15
-2.83%
2,225,953
07/16/2026
40.37
41.03
40.17
40.29
+0.45%
3,902,526
07/15/2026
38.56
40.17
38.51
40.11
+4.62%
4,408,208
07/14/2026
38.20
38.42
37.56
38.34
-0.52%
2,922,359
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