MTCH - Match Group, Inc.
27.18
-0.290 -1.067%
Share volume: 9,451,834
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$27.47
-0.29
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $27.79 | $27.79 | $28.76 | $28.76 | $26.80 | $26.80 | $27.18 | $27.18 | 9,451,834 | $9,451,834.00 |
| 05-08-2025 | $30.54 | $30.54 | $30.76 | $30.76 | $27.35 | $27.35 | $27.47 | $27.47 | 13,935,432 | $13,935,432.00 |
| 05-07-2025 | $30.13 | $30.13 | $30.58 | $30.58 | $30.00 | $30.00 | $30.38 | $30.38 | 5,396,783 | $5,396,783.00 |
| 05-06-2025 | $30.00 | $30.00 | $30.25 | $30.25 | $29.76 | $29.76 | $29.96 | $29.96 | 3,458,914 | $3,458,914.00 |
| 05-05-2025 | $30.60 | $30.60 | $31.08 | $31.08 | $30.25 | $30.25 | $30.30 | $30.30 | 4,293,087 | $4,293,087.00 |
| 05-02-2025 | $30.80 | $30.80 | $31.03 | $31.03 | $30.54 | $30.54 | $30.69 | $30.69 | 3,805,947 | $3,805,947.00 |
| 05-01-2025 | $30.50 | $30.50 | $30.96 | $30.96 | $30.09 | $30.09 | $30.41 | $30.41 | 7,663,485 | $7,663,485.00 |
| 04-30-2025 | $29.14 | $29.14 | $29.73 | $29.73 | $28.89 | $28.89 | $29.66 | $29.66 | 3,319,744 | $3,319,744.00 |
| 04-29-2025 | $29.98 | $29.98 | $30.19 | $30.19 | $29.61 | $29.61 | $29.73 | $29.73 | 2,799,367 | $2,799,367.00 |
| 04-28-2025 | $30.07 | $30.07 | $30.34 | $30.34 | $29.52 | $29.52 | $30.17 | $30.17 | 2,954,979 | $2,954,979.00 |
