MTCH
MATCH GROUP (MTCH)
NASDAQ
$45.97+$0.05 (+0.10%)
Price as of Oct 23, 2026 5:44 AM EDT
  • $10.5B
    Market Cap
  • 43.39%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +10.64%
    Low Price$39.31
    High Price$46.53
  • 3 Months
    +21.35%
    Low Price$36.40
    High Price$46.53
  • 1 Year
    +43.39%
    Low Price$28.43
    High Price$46.53
Date
Open
High
Low
Close
Change (%)
Volume
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
06/29/2026
37.05
38.46
36.90
38.33
+4.20%
5,025,915
06/26/2026
34.43
36.85
34.43
36.79
+6.38%
7,415,515
06/25/2026
34.87
34.94
33.96
34.58
-1.13%
5,643,590
06/24/2026
35.00
35.70
34.91
34.98
+0.08%
4,371,678
06/23/2026
34.62
35.23
34.41
34.95
+0.20%
3,404,261
06/22/2026
34.73
35.28
34.29
34.88
-0.59%
3,391,379
06/18/2026
35.67
35.67
34.72
35.09
+0.40%
7,207,285
06/17/2026
35.71
36.05
34.90
34.95
-3.31%
3,629,864
06/16/2026
35.62
36.64
35.54
36.15
+1.61%
2,905,029
06/15/2026
35.05
36.02
34.89
35.57
+3.01%
2,964,835
06/12/2026
34.48
34.70
33.97
34.53
+0.93%
2,751,523
06/11/2026
33.81
34.27
33.44
34.22
+0.64%
2,679,178
06/10/2026
34.06
34.67
33.74
34.00
-1.07%
2,980,626
06/09/2026
34.05
34.61
33.73
34.36
+1.55%
2,646,091
06/08/2026
33.90
33.94
33.62
33.84
-0.67%
2,713,508
06/05/2026
34.41
34.88
33.79
34.07
-0.98%
2,269,329