Register for real-time alerts, custom portfolio, and market movers
MTCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 30.69 | 0.11 | 0.36% | 30.57 | 30.77 | 29.9015 | 4,684,402 |
| May 09 2024 | 30.58 | 0.76 | 2.55% | 30.13 | 30.64 | 29.82 | 7,000,407 |
| May 08 2024 | 29.82 | -1.69 | -5.36% | 28.955 | 30.20 | 27.655 | 20,559,742 |
| May 07 2024 | 31.51 | -0.73 | -2.26% | 32.22 | 32.44 | 31.455 | 9,153,555 |
| May 06 2024 | 32.24 | 0.31 | 0.97% | 31.90 | 32.47 | 31.88 | 5,943,674 |
| May 03 2024 | 31.93 | 0.64 | 2.05% | 31.80 | 32.29 | 31.57 | 5,812,860 |
| May 02 2024 | 31.29 | 0.11 | 0.35% | 31.50 | 31.66 | 30.72 | 3,468,342 |
| May 01 2024 | 31.18 | 0.36 | 1.17% | 31.19 | 31.95 | 31.125 | 4,391,636 |
| Apr 30 2024 | 30.82 | -0.71 | -2.25% | 31.27 | 31.90 | 30.81 | 4,451,721 |
| Apr 29 2024 | 31.53 | -0.36 | -1.13% | 31.94 | 32.22 | 31.35 | 2,678,505 |
| Apr 26 2024 | 31.89 | 0.20 | 0.63% | 32.078 | 32.30 | 31.73 | 2,583,016 |
| Apr 25 2024 | 31.69 | -0.25 | -0.78% | 31.33 | 31.73 | 31.075 | 4,374,358 |
| Apr 24 2024 | 31.94 | 0.25 | 0.79% | 31.56 | 32.02 | 31.4134 | 2,607,055 |
| Apr 23 2024 | 31.69 | -0.27 | -0.84% | 32.05 | 32.32 | 31.63 | 3,361,779 |
| Apr 22 2024 | 31.96 | -0.22 | -0.68% | 32.53 | 32.65 | 31.885 | 3,590,572 |
| Apr 19 2024 | 32.18 | -0.04 | -0.12% | 32.32 | 32.48 | 31.98 | 4,041,572 |
| Apr 18 2024 | 32.22 | -0.06 | -0.19% | 31.40 | 32.87 | 31.40 | 3,830,738 |
| Apr 17 2024 | 32.28 | 0.55 | 1.73% | 31.98 | 32.49 | 31.69 | 3,652,100 |
| Apr 16 2024 | 31.73 | -0.23 | -0.72% | 31.89 | 32.35 | 31.64 | 3,809,597 |
| Apr 15 2024 | 31.96 | -0.72 | -2.20% | 32.70 | 33.04 | 31.89 | 5,324,206 |
| Apr 12 2024 | 32.68 | -1.13 | -3.34% | 33.45 | 33.61 | 32.565 | 5,346,836 |
| Apr 11 2024 | 33.81 | 0.34 | 1.02% | 33.72 | 33.995 | 33.18 | 3,353,236 |
| Apr 10 2024 | 33.47 | -1.64 | -4.67% | 34.50 | 34.60 | 33.285 | 6,143,953 |
| Apr 09 2024 | 35.11 | 1.06 | 3.11% | 34.25 | 35.755 | 34.20 | 3,843,718 |
| Apr 08 2024 | 34.05 | 0.34 | 1.01% | 33.69 | 34.31 | 33.58 | 2,651,431 |
| Apr 05 2024 | 33.71 | -0.01 | -0.03% | 33.70 | 34.04 | 33.3358 | 4,447,581 |
| Apr 04 2024 | 33.72 | -2.05 | -5.73% | 35.93 | 35.45 | 33.70 | 6,366,258 |
| Apr 03 2024 | 35.77 | 0.55 | 1.56% | 35.14 | 35.90 | 34.95 | 2,615,711 |
| Apr 02 2024 | 35.22 | -0.69 | -1.92% | 35.53 | 35.75 | 35.18 | 3,163,097 |
| Apr 01 2024 | 35.91 | -0.37 | -1.02% | 36.34 | 36.43 | 35.80 | 3,635,829 |
| Mar 28 2024 | 36.28 | 0.40 | 1.11% | 36.10 | 36.985 | 36.08 | 5,684,485 |
| Mar 27 2024 | 35.88 | 0.21 | 0.59% | 35.92 | 36.19 | 35.37 | 4,296,510 |
| Mar 26 2024 | 35.67 | 0.33 | 0.93% | 35.58 | 36.005 | 35.315 | 5,822,999 |
| Mar 25 2024 | 35.34 | -0.41 | -1.15% | 35.95 | 36.06 | 35.07 | 4,317,965 |
| Mar 22 2024 | 35.75 | 0.06 | 0.17% | 35.74 | 36.28 | 35.66 | 4,698,944 |
| Mar 21 2024 | 35.69 | -0.32 | -0.89% | 36.25 | 36.3127 | 35.47 | 7,413,249 |
| Mar 20 2024 | 36.01 | 0.30 | 0.84% | 35.62 | 36.055 | 34.94 | 8,638,703 |
| Mar 19 2024 | 35.71 | 0.58 | 1.65% | 35.07 | 35.74 | 34.82 | 8,267,083 |
| Mar 18 2024 | 35.13 | 1.58 | 4.71% | 33.57 | 35.16 | 33.57 | 6,520,717 |
| Mar 15 2024 | 33.55 | 0.23 | 0.69% | 33.15 | 33.865 | 33.06 | 15,905,526 |
| Mar 14 2024 | 33.32 | 0.03 | 0.09% | 33.20 | 34.11 | 32.33 | 12,899,041 |
| Mar 13 2024 | 33.29 | -0.25 | -0.75% | 33.31 | 33.91 | 33.125 | 7,395,565 |
| Mar 12 2024 | 33.54 | -0.56 | -1.64% | 33.94 | 34.03 | 33.00 | 6,286,703 |
| Mar 11 2024 | 34.10 | 0.20 | 0.59% | 33.83 | 34.7226 | 33.83 | 3,478,729 |
| Mar 08 2024 | 33.90 | -0.21 | -0.62% | 34.21 | 34.72 | 33.77 | 5,253,497 |
| Mar 07 2024 | 34.11 | 0.27 | 0.80% | 33.80 | 34.45 | 33.62 | 7,021,225 |
| Mar 06 2024 | 33.84 | -0.74 | -2.14% | 34.85 | 35.105 | 33.62 | 8,882,365 |
| Mar 05 2024 | 34.58 | -0.48 | -1.37% | 34.62 | 35.18 | 34.32 | 5,435,372 |
| Mar 04 2024 | 35.06 | -0.85 | -2.37% | 35.90 | 35.91 | 34.85 | 6,479,844 |
| Mar 01 2024 | 35.91 | -0.13 | -0.36% | 36.18 | 36.40 | 35.34 | 5,335,158 |
| Feb 29 2024 | 36.04 | 0.13 | 0.36% | 36.00 | 36.46 | 35.5975 | 6,071,679 |
| Feb 28 2024 | 35.91 | -1.41 | -3.78% | 36.655 | 36.805 | 35.84 | 5,784,903 |
| Feb 27 2024 | 37.32 | 0.70 | 1.91% | 36.79 | 37.575 | 36.70 | 3,373,572 |
| Feb 26 2024 | 36.62 | -0.24 | -0.65% | 36.59 | 37.51 | 36.445 | 3,159,656 |
| Feb 23 2024 | 36.86 | 0.74 | 2.05% | 36.22 | 37.15 | 36.12 | 3,421,466 |
| Feb 22 2024 | 36.12 | -0.09 | -0.25% | 36.79 | 36.81 | 35.40 | 4,792,249 |
| Feb 21 2024 | 36.21 | 0.06 | 0.17% | 36.17 | 36.555 | 35.94 | 3,511,271 |
| Feb 20 2024 | 36.15 | -1.44 | -3.83% | 36.90 | 37.29 | 36.09 | 3,638,677 |
| Feb 16 2024 | 37.59 | -0.06 | -0.16% | 37.16 | 37.755 | 36.80 | 3,138,685 |
| Feb 15 2024 | 37.65 | 1.30 | 3.58% | 36.60 | 37.68 | 36.55 | 3,770,246 |
| Feb 14 2024 | 36.35 | 0.73 | 2.05% | 36.17 | 36.65 | 35.93 | 2,912,221 |
| Feb 13 2024 | 35.62 | -1.37 | -3.70% | 36.13 | 36.55 | 35.301 | 4,072,984 |
| Feb 12 2024 | 36.99 | 1.57 | 4.43% | 35.47 | 37.4575 | 35.385 | 6,091,269 |
