MTCH | MATCH GROUP | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

MATCH GROUP (MTCH)

NASDAQ

$41.59-$0.19 (-0.46%)

Price as of Nov 13, 2026 12:05 PM EST

$9.5B
Market Cap
31.31%
1-Year Change
Internet Content & Information
Industry

1 Month
+0.63%

Low Price$38.50

High Price$46.53
3 Months
+14.78%

Low Price$37.04

High Price$46.53
1 Year
+31.31%

Low Price$28.43

High Price$46.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	41.70	42.20	41.07	41.78	+0.36%	2,687,079
11/11/2026	40.00	41.65	39.83	41.63	+4.23%	4,531,140
11/10/2026	39.43	40.09	39.18	39.94	+1.63%	2,901,663
11/09/2026	39.34	39.80	39.01	39.30	+0.69%	4,113,286
11/06/2026	38.84	39.37	38.50	39.03	-0.33%	3,689,947
11/05/2026	40.25	40.52	38.75	39.16	-2.61%	4,716,184
11/04/2026	38.60	41.19	38.60	40.21	+4.44%	5,842,027
11/03/2026	39.97	41.44	38.32	38.50	-8.49%	9,175,980
11/02/2026	41.45	42.28	41.18	42.07	+1.59%	4,697,606
11/02/2026	$0.73 Earnings
10/30/2026	42.39	42.48	41.13	41.41	-2.91%	5,676,614
10/29/2026	41.96	42.93	41.63	42.65	+1.40%	2,793,252
10/28/2026	43.33	43.53	41.96	42.06	-3.73%	4,519,470
10/27/2026	44.90	45.04	43.64	43.69	-3.36%	2,463,192
10/26/2026	45.55	45.73	44.81	45.21	-1.14%	2,774,379
10/23/2026	45.70	46.64	45.64	45.73	-0.41%	2,826,859
10/22/2026	46.28	46.49	45.33	45.92	-0.82%	4,834,448
10/21/2026	46.40	46.67	45.76	46.30	-0.49%	3,857,775
10/20/2026	44.87	46.62	44.65	46.53	+4.02%	4,115,328
10/19/2026	43.90	44.95	43.31	44.73	+4.14%	4,276,481
10/16/2026	44.28	44.35	42.41	42.95	-2.61%	2,517,766
10/15/2026	42.40	44.16	42.40	44.10	+4.01%	2,742,251
10/14/2026	42.42	42.91	42.23	42.40	+0.09%	2,279,955
10/13/2026	41.79	42.63	41.13	42.36	+2.02%	4,140,215
10/12/2026	41.33	42.84	41.09	41.52	+1.05%	3,535,457
10/09/2026	41.60	41.94	41.08	41.09	-0.99%	2,184,329
10/08/2026	40.97	41.63	40.94	41.50	+1.57%	3,295,279
10/07/2026	40.62	41.10	40.36	40.86	+0.59%	2,549,869
10/06/2026	40.34	40.81	40.00	40.62	+0.72%	2,964,197
10/05/2026	40.06	40.93	40.06	40.33	+0.52%	3,590,561
10/05/2026	$0.20 Dividend
10/02/2026	39.93	40.68	39.71	40.12	+0.47%	2,587,419
10/01/2026	40.31	40.58	39.58	39.93	-0.05%	2,952,036
09/30/2026	40.04	40.40	39.77	39.95	+0.05%	2,928,501
09/29/2026	39.11	39.94	38.92	39.93	+1.57%	3,101,157
09/28/2026	39.79	39.96	39.05	39.31	-2.56%	2,877,414
09/25/2026	40.66	41.22	40.17	40.35	-0.61%	2,347,708
09/24/2026	40.28	41.27	40.21	40.60	+0.79%	2,876,407
09/23/2026	41.34	41.34	39.26	40.28	-2.95%	5,582,833
09/22/2026	43.27	43.47	41.41	41.50	-3.36%	4,530,305
09/21/2026	43.53	43.53	42.64	42.95	-0.09%	4,370,638
09/18/2026	43.69	43.69	42.44	42.99	-1.30%	6,193,503
09/17/2026	43.67	43.79	42.85	43.55	+0.44%	3,339,094
09/16/2026	44.11	44.36	43.26	43.36	-1.85%	3,655,522
09/15/2026	42.76	44.71	42.34	44.18	+2.90%	5,011,105
09/14/2026	42.60	43.50	42.60	42.94	+1.79%	2,825,191
09/11/2026	41.78	42.64	41.78	42.18	+1.36%	2,558,041
09/10/2026	41.21	41.78	41.04	41.61	+0.94%	2,707,162
09/09/2026	40.94	41.81	39.91	41.22	+0.68%	3,909,155
09/08/2026	41.34	41.50	40.68	40.95	-1.70%	2,929,875
09/04/2026	42.06	42.18	41.37	41.65	-1.34%	1,883,848
09/03/2026	42.46	43.25	41.95	42.22	-0.02%	3,490,623
09/02/2026	41.52	42.48	41.22	42.23	+1.26%	3,445,762
09/01/2026	40.00	41.79	39.99	41.70	+3.10%	4,402,845
08/31/2026	41.29	41.53	40.16	40.45	-2.24%	3,028,892
08/28/2026	41.09	41.99	41.09	41.37	+0.87%	2,173,412
08/27/2026	41.71	41.99	40.83	41.02	-2.02%	3,846,469
08/26/2026	42.00	42.17	41.52	41.86	-0.26%	3,114,647
08/25/2026	41.54	42.28	41.48	41.97	+1.08%	3,504,558
08/24/2026	40.54	41.58	40.39	41.52	+2.10%	3,224,166
08/21/2026	40.37	40.75	39.55	40.67	+1.29%	2,188,733
08/20/2026	39.35	40.37	39.14	40.15	+1.64%	2,852,249
08/19/2026	38.73	40.08	38.62	39.50	+2.61%	4,177,405
08/18/2026	37.10	38.85	37.07	38.50	+3.95%	3,518,792
08/17/2026	37.11	37.62	36.84	37.04	-1.92%	2,098,056
08/14/2026	37.34	38.30	37.15	37.76	+1.80%	2,939,354
08/13/2026	36.64	37.12	36.25	37.10	+1.91%	2,593,372
08/12/2026	36.52	36.62	36.02	36.40	-0.60%	2,710,466
08/11/2026	36.43	37.11	36.27	36.62	+0.19%	2,987,309
08/10/2026	36.82	37.13	36.41	36.55	-1.42%	2,727,346
08/07/2026	36.55	37.30	36.34	37.08	+1.78%	3,267,377
08/06/2026	37.43	37.87	36.02	36.43	-4.04%	4,154,913
08/05/2026	37.73	38.44	36.91	37.96	-7.49%	7,529,756
08/04/2026	39.84	41.19	39.84	41.04	+1.73%	5,031,612
08/04/2026	$0.70 Earnings
08/03/2026	39.56	40.79	39.34	40.34	+2.87%	4,457,078
07/31/2026	38.98	39.31	38.62	39.21	+0.25%	2,271,923
07/30/2026	39.18	39.21	38.12	39.12	-0.23%	1,703,268
07/29/2026	39.12	40.07	39.07	39.20	+0.31%	2,785,378
07/28/2026	39.06	39.45	38.98	39.09	+1.24%	1,942,248
07/27/2026	38.31	38.81	38.26	38.61	+2.35%	1,990,267
07/24/2026	37.52	38.36	37.38	37.72	+1.36%	2,113,912
07/23/2026	37.31	37.60	36.64	37.21	-1.66%	2,799,214
07/22/2026	38.49	38.66	37.59	37.84	-1.86%	2,667,198
07/21/2026	38.51	38.82	38.28	38.56	-0.74%	1,748,860
07/20/2026	39.00	39.31	38.78	38.85	-0.28%	1,507,725
07/17/2026	39.52	39.78	38.64	38.96	-2.83%	2,225,953
07/16/2026	40.17	40.83	39.97	40.09	+0.45%	3,902,526
07/15/2026	38.37	39.97	38.32	39.91	+4.62%	4,408,208
07/14/2026	38.01	38.22	37.37	38.15	-0.52%	2,922,359
07/13/2026	38.84	39.04	38.24	38.35	-0.80%	1,842,929
07/10/2026	39.51	39.55	38.50	38.66	-1.20%	2,190,102
07/09/2026	37.52	39.51	37.43	39.12	+2.50%	3,263,767
07/08/2026	38.99	39.20	37.52	38.17	-2.09%	2,986,253
07/07/2026	37.71	39.59	37.68	38.99	+4.56%	4,798,758
07/07/2026	$0.20 Dividend
07/06/2026	37.43	37.50	36.64	37.28	-0.61%	2,822,521
07/02/2026	37.70	38.31	37.38	37.51	-0.92%	3,091,821
07/01/2026	37.68	38.54	37.47	37.86	+0.53%	3,290,890
06/30/2026	38.06	38.18	37.00	37.66	-1.76%	4,554,664