MTCH

Match Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Match Group Inc MTCH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
4.23 3.64% 120.50 13:02:28
Open Price Low Price High Price Close Price Prev Close
118.0439 117.41 122.08 116.27
more quote information »

MTCH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week128.7982128.87115.09118.952,534,457-8.30-6.44%
1 Month131.60136.99115.09126.391,956,421-11.10-8.43%
3 Months159.125164.56115.09135.302,616,097-38.63-24.27%
6 Months153.51182.00115.09148.023,380,341-33.01-21.5%
1 Year147.26182.00115.09148.542,870,687-26.76-18.17%
3 Years47.91182.0044.74110.962,499,80372.59151.51%
5 Years18.10182.0015.4285.302,285,479102.40565.75%

MTCH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 116.27 0.40 0.35% 115.76 119.38 115.16 1,867,091
Jan 18 2022 115.87 -5.28 -4.36% 118.09 119.05 115.09 3,512,056
Jan 14 2022 121.15 -2.05 -1.66% 122.10 124.1399 118.68 2,147,772
Jan 13 2022 123.20 -0.88 -0.71% 128.7982 128.87 122.58 2,610,908
Jan 12 2022 124.08 -1.92 -1.52% 127.24 127.88 121.46 2,080,330
Jan 11 2022 126.00 -0.56 -0.44% 127.29 129.51 123.72 1,809,119
Jan 10 2022 126.56 1.29 1.03% 123.50 126.65 119.33 2,109,760
Jan 07 2022 125.27 -0.79 -0.63% 125.91 128.37 124.925 1,261,731
Jan 06 2022 126.06 0.54 0.43% 125.49 128.56 122.56 2,258,133
Jan 05 2022 125.52 -7.45 -5.6% 132.03 133.10 124.90 2,812,706
Jan 04 2022 132.97 -1.26 -0.94% 136.99 136.99 129.61 2,445,826
Jan 03 2022 134.23 1.98 1.5% 132.895 136.765 131.38 2,364,909
Dec 31 2021 132.25 -0.95 -0.71% 133.20 134.84 132.12 1,220,343
Dec 30 2021 133.20 3.20 2.46% 130.00 134.97 129.96 1,273,707
Dec 29 2021 130.00 -2.94 -2.21% 132.24 132.99 129.86 1,137,338
Dec 28 2021 132.94 -1.07 -0.8% 134.05 135.21 132.80 1,269,955
Dec 27 2021 134.01 0.57 0.43% 133.73 135.085 132.5001 1,643,316
Dec 23 2021 133.44 2.05 1.56% 131.60 134.52 130.6501 1,390,579
Dec 22 2021 131.39 -0.10 -0.08% 131.90 131.99 129.02 1,114,455
Dec 21 2021 131.49 5.65 4.49% 126.67 132.415 126.62 2,378,313
Dec 20 2021 125.84 -0.81 -0.64% 124.00 128.23 122.26 2,659,119
See More Historical Prices »


Your Recent History
NASDAQ
MTCH
Match
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.