Match Group, Inc. - Common Stock (MTCH)

Last Price32.22

Change-0.43 (-1.32%)

NASDAQ · Last Trade: Jan 12th, 3:19 AM EST

Historical Prices For Match Group, Inc. - Common Stock (MTCH)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	32.68	32.97	32.05	32.22	2,722,978	32.22
1/08/2026	32.39	33.02	32.19	32.65	4,112,360	32.65
1/07/2026	32.78	32.97	32.27	32.59	2,948,330	32.59
1/06/2026	32.27	32.77	32.13	32.73	2,836,613	32.73
1/05/2026	31.88	32.79	31.87	32.46	4,450,547	32.46
1/02/2026	32.45	32.48	31.66	31.74	3,478,635	31.74
12/31/2025	32.13	32.55	31.98	32.29	2,736,862	32.29
12/30/2025	32.29	32.48	32.07	32.16	2,090,026	32.16
12/29/2025	32.54	32.69	32.23	32.39	4,134,550	32.39
12/26/2025	32.81	32.83	32.48	32.54	1,692,441	32.54
12/24/2025	32.69	32.89	32.60	32.89	1,177,286	32.89
12/23/2025	32.67	32.97	32.65	32.76	2,833,212	32.76
12/22/2025	33.08	33.73	32.55	32.77	3,062,352	32.77
12/19/2025	32.54	33.05	32.34	33.02	10,067,486	33.02
12/18/2025	32.88	32.89	32.49	32.61	2,773,090	32.61
12/17/2025	32.26	32.76	32.25	32.50	4,182,776	32.50
12/16/2025	32.63	32.79	32.19	32.22	3,607,633	32.22
12/15/2025	33.32	33.42	32.51	32.62	3,297,131	32.62
12/12/2025	33.37	33.51	33.01	33.19	2,441,215	33.19
12/11/2025	33.83	34.35	33.09	33.18	3,459,250	33.18
12/10/2025	33.97	34.18	33.49	33.81	3,358,045	33.81
12/09/2025	34.07	34.26	33.49	34.02	2,750,271	34.02
12/08/2025	34.66	34.75	33.80	34.13	2,957,345	34.13
12/05/2025	33.88	34.66	33.88	34.52	2,547,021	34.52
12/04/2025	33.71	33.98	33.35	33.88	2,493,180	33.88
12/03/2025	33.71	34.23	33.59	33.63	2,803,108	33.63
12/02/2025	33.88	33.98	33.26	33.70	3,524,527	33.70
12/01/2025	32.95	33.82	32.83	33.75	3,328,116	33.75
11/28/2025	33.22	33.60	33.18	33.31	1,441,869	33.31
11/26/2025	33.38	33.53	33.02	33.22	3,000,008	33.22
11/25/2025	32.91	33.49	32.79	33.39	4,419,516	33.39
11/24/2025	32.44	32.98	32.29	32.55	4,620,026	32.55
11/21/2025	31.51	32.43	31.40	32.27	3,869,553	32.27
11/20/2025	31.87	32.00	31.20	31.25	3,451,697	31.25
11/19/2025	31.58	31.71	31.36	31.51	2,620,061	31.51
11/18/2025	31.56	31.78	31.34	31.49	3,561,620	31.49
11/17/2025	32.19	32.22	31.41	31.58	3,164,777	31.58
11/14/2025	32.22	32.62	32.17	32.28	2,412,416	32.28
11/13/2025	32.85	33.05	32.52	32.54	3,150,025	32.54
11/12/2025	33.02	33.30	32.79	32.99	2,906,156	32.99
11/11/2025	33.29	33.42	32.88	32.94	2,793,279	32.94
11/10/2025	33.22	33.41	32.57	33.31	3,494,401	33.31
11/07/2025	32.55	33.15	32.45	32.87	3,872,780	32.87
11/06/2025	33.03	33.55	32.34	32.65	4,335,450	32.65
11/05/2025	31.21	33.72	30.88	33.19	7,876,807	33.19
11/04/2025	32.27	32.52	31.29	31.55	9,008,564	31.55
11/03/2025	32.32	32.90	32.10	32.50	6,973,477	32.50
10/31/2025	32.43	32.64	32.25	32.34	4,784,923	32.34
10/30/2025	31.89	32.45	31.70	32.30	2,979,643	32.30
10/29/2025	32.50	32.53	31.68	32.03	3,126,388	32.03
10/28/2025	32.79	32.88	32.36	32.68	2,392,413	32.68
10/27/2025	32.83	32.93	32.59	32.82	2,253,191	32.82
10/24/2025	33.02	33.05	32.55	32.62	2,511,360	32.62
10/23/2025	33.17	33.25	32.62	32.75	2,949,882	32.75
10/22/2025	32.94	33.33	32.66	33.17	3,894,903	33.17
10/21/2025	32.96	33.26	32.77	33.06	2,985,761	33.06
10/20/2025	32.47	33.17	32.37	32.98	3,141,549	32.98
10/17/2025	32.34	32.52	32.09	32.43	2,530,244	32.43
10/16/2025	32.95	33.00	31.98	32.35	2,484,891	32.35
10/15/2025	32.85	33.09	32.47	32.87	3,329,848	32.87
10/14/2025	31.61	32.51	31.61	32.44	2,674,419	32.44
10/13/2025	31.81	32.16	31.18	32.12	6,507,009	32.12