MTCH | MATCH GROUP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

MATCH GROUP (MTCH)

NASDAQ

$40.32+$0.19 (+0.48%)

Price as of Oct 02, 2026 3:50 PM EDT

$9.2B
Market Cap
18.13%
1-Year Change
Internet Content & Information
Industry

1 Month
-4.25%

Low Price$39.51

High Price$44.40
3 Months
+5.48%

Low Price$36.58

High Price$44.40
1 Year
+18.13%

Low Price$28.57

High Price$44.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	40.51	40.78	39.78	40.13	-0.05%	2,952,036
09/30/2026	40.24	40.60	39.97	40.15	+0.05%	2,928,501
09/29/2026	39.30	40.14	39.11	40.13	+1.57%	3,101,157
09/28/2026	39.99	40.16	39.24	39.51	-2.56%	2,877,414
09/25/2026	40.86	41.43	40.37	40.55	-0.61%	2,347,708
09/24/2026	40.48	41.48	40.41	40.80	+0.79%	2,876,407
09/23/2026	41.55	41.55	39.46	40.48	-2.95%	5,582,833
09/22/2026	43.49	43.69	41.62	41.71	-3.36%	4,530,305
09/21/2026	43.75	43.75	42.86	43.16	-0.09%	4,370,638
09/18/2026	43.91	43.91	42.65	43.20	-1.30%	6,193,503
09/17/2026	43.89	44.01	43.06	43.77	+0.44%	3,339,094
09/16/2026	44.33	44.59	43.48	43.58	-1.85%	3,655,522
09/15/2026	42.97	44.94	42.55	44.40	+2.90%	5,011,105
09/14/2026	42.81	43.72	42.81	43.15	+1.79%	2,825,191
09/11/2026	41.99	42.86	41.99	42.39	+1.36%	2,558,041
09/10/2026	41.42	41.99	41.24	41.82	+0.94%	2,707,162
09/09/2026	41.15	42.02	40.11	41.43	+0.68%	3,909,155
09/08/2026	41.55	41.71	40.88	41.15	-1.70%	2,929,875
09/04/2026	42.27	42.39	41.58	41.86	-1.34%	1,883,848
09/03/2026	42.67	43.47	42.16	42.43	-0.02%	3,490,623
09/02/2026	41.73	42.69	41.43	42.44	+1.26%	3,445,762
09/01/2026	40.20	42.00	40.19	41.91	+3.10%	4,402,845
08/31/2026	41.50	41.74	40.37	40.65	-2.24%	3,028,892
08/28/2026	41.29	42.20	41.29	41.58	+0.87%	2,173,412
08/27/2026	41.92	42.20	41.03	41.22	-2.02%	3,846,469
08/26/2026	42.21	42.39	41.73	42.07	-0.26%	3,114,647
08/25/2026	41.75	42.49	41.69	42.18	+1.08%	3,504,558
08/24/2026	40.74	41.79	40.59	41.73	+2.10%	3,224,166
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