5 DAY PERFORMANCE
-28.61%
1 MONTH PERFORMANCE
-23.88%
3 MONTH PERFORMANCE
-12.24%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
-3.65%
1 YEAR PERFORMANCE
-19.22%
Match Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.75 | $43.08 (-1.53%) | $43.75 | $42.86 | 1.02 M | $10.02 B |
| 09/18/2026 | $43.91 | $43.20 (-1.62%) | $43.91 | $42.65 | 6.19 M | $10.04 B |
| 09/17/2026 | $43.89 | $43.77 (-0.27%) | $44.01 | $43.06 | 3.34 M | $10.18 B |
| 09/16/2026 | $44.33 | $43.58 (-1.69%) | $44.58 | $43.48 | 3.66 M | $10.13 B |
| 09/15/2026 | $42.97 | $44.40 (3.33%) | $44.94 | $42.55 | 5.01 M | $10.32 B |
| 09/14/2026 | $42.81 | $43.15 (0.79%) | $43.72 | $42.81 | 2.83 M | $10.03 B |
| 09/11/2026 | $41.99 | $42.39 (0.95%) | $42.86 | $41.99 | 2.56 M | $9.86 B |
| 09/10/2026 | $41.42 | $41.82 (0.97%) | $41.99 | $41.24 | 2.71 M | $9.72 B |
| 09/09/2026 | $41.15 | $41.43 (0.68%) | $42.02 | $40.11 | 3.90 M | $9.63 B |
| 09/08/2026 | $41.55 | $41.15 (-0.96%) | $41.71 | $40.88 | 2.93 M | $9.57 B |
| 09/04/2026 | $42.27 | $41.86 (-0.97%) | $42.39 | $41.58 | 1.88 M | $9.73 B |
| 09/03/2026 | $42.67 | $42.43 (-0.56%) | $43.47 | $42.16 | 3.49 M | $9.87 B |
| 09/02/2026 | $41.73 | $42.44 (1.7%) | $42.69 | $41.43 | 3.45 M | $9.87 B |
| 09/01/2026 | $40.20 | $41.91 (4.25%) | $42.00 | $40.19 | 4.40 M | $9.74 B |
| 08/31/2026 | $41.50 | $40.65 (-2.05%) | $41.74 | $40.37 | 3.03 M | $9.45 B |
| 08/28/2026 | $41.29 | $41.58 (0.7%) | $42.20 | $41.29 | 2.17 M | $9.67 B |
| 08/27/2026 | $41.92 | $41.22 (-1.67%) | $42.20 | $41.03 | 3.85 M | $9.58 B |
| 08/26/2026 | $42.21 | $42.07 (-0.33%) | $42.39 | $41.73 | 3.11 M | $9.78 B |
| 08/25/2026 | $41.75 | $42.18 (1.03%) | $42.49 | $41.69 | 3.50 M | $9.81 B |
| 08/24/2026 | $40.74 | $41.73 (2.43%) | $41.79 | $40.59 | 3.22 M | $9.70 B |
| 08/21/2026 | $40.57 | $40.87 (0.74%) | $40.95 | $39.75 | 2.19 M | $9.50 B |
| 08/20/2026 | $39.55 | $40.35 (2.02%) | $40.57 | $39.34 | 2.85 M | $9.38 B |
| 08/19/2026 | $38.92 | $39.70 (2%) | $40.28 | $38.81 | 4.18 M | $9.23 B |
| 08/18/2026 | $37.28 | $38.69 (3.78%) | $39.04 | $37.26 | 3.52 M | $9.00 B |
| 08/17/2026 | $37.30 | $37.22 (-0.21%) | $37.81 | $37.02 | 2.10 M | $8.65 B |
| 08/14/2026 | $37.53 | $37.95 (1.12%) | $38.49 | $37.34 | 2.94 M | $8.82 B |
| 08/13/2026 | $36.82 | $37.28 (1.25%) | $37.31 | $36.43 | 2.59 M | $8.67 B |
| 08/12/2026 | $36.70 | $36.58 (-0.33%) | $36.80 | $36.20 | 2.71 M | $8.50 B |
| 08/11/2026 | $36.61 | $36.80 (0.52%) | $37.30 | $36.45 | 2.99 M | $8.56 B |
| 08/10/2026 | $37.00 | $36.73 (-0.73%) | $37.32 | $36.59 | 2.73 M | $8.54 B |
| 08/07/2026 | $36.73 | $37.26 (1.44%) | $37.49 | $36.52 | 3.27 M | $8.66 B |
| 08/06/2026 | $37.62 | $36.61 (-2.68%) | $38.06 | $36.20 | 4.15 M | $8.51 B |
| 08/05/2026 | $37.92 | $38.15 (0.61%) | $38.63 | $37.09 | 7.53 M | $8.87 B |
| 08/04/2026 | $40.04 | $41.24 (3%) | $41.40 | $40.04 | 5.03 M | $9.59 B |
| 08/03/2026 | $39.76 | $40.54 (1.96%) | $40.99 | $39.54 | 4.46 M | $9.43 B |
| 07/31/2026 | $39.17 | $39.41 (0.61%) | $39.51 | $38.81 | 2.27 M | $9.56 B |
| 07/30/2026 | $39.38 | $39.31 (-0.18%) | $39.41 | $38.32 | 1.70 M | $9.54 B |
| 07/29/2026 | $39.32 | $39.40 (0.2%) | $40.27 | $39.26 | 2.79 M | $9.56 B |
| 07/28/2026 | $39.25 | $39.28 (0.08%) | $39.65 | $39.17 | 1.93 M | $9.53 B |
| 07/27/2026 | $38.50 | $38.80 (0.78%) | $39.01 | $38.45 | 1.99 M | $9.42 B |
| 07/24/2026 | $37.71 | $37.91 (0.53%) | $38.55 | $37.57 | 2.11 M | $9.20 B |
| 07/23/2026 | $37.50 | $37.40 (-0.27%) | $37.78 | $36.82 | 2.80 M | $9.08 B |
| 07/22/2026 | $38.68 | $38.03 (-1.68%) | $38.85 | $37.78 | 2.67 M | $9.23 B |
| 07/21/2026 | $38.70 | $38.75 (0.13%) | $39.01 | $38.47 | 1.75 M | $9.40 B |
| 07/20/2026 | $39.19 | $39.04 (-0.38%) | $39.50 | $38.97 | 1.51 M | $9.47 B |
| 07/17/2026 | $39.72 | $39.15 (-1.44%) | $39.98 | $38.83 | 2.23 M | $9.50 B |
| 07/16/2026 | $40.37 | $40.29 (-0.2%) | $41.03 | $40.17 | 3.90 M | $9.78 B |
| 07/15/2026 | $38.56 | $40.11 (4.02%) | $40.17 | $38.51 | 4.41 M | $9.73 B |
| 07/14/2026 | $38.20 | $38.34 (0.37%) | $38.42 | $37.56 | 2.95 M | $9.30 B |
| 07/13/2026 | $39.03 | $38.54 (-1.26%) | $39.24 | $38.43 | 1.84 M | $9.35 B |
| 07/10/2026 | $39.71 | $38.85 (-2.17%) | $39.75 | $38.69 | 2.19 M | $9.43 B |
| 07/09/2026 | $37.71 | $39.32 (4.27%) | $39.71 | $37.62 | 3.26 M | $9.54 B |
| 07/08/2026 | $39.18 | $38.36 (-2.09%) | $39.40 | $37.71 | 2.99 M | $9.31 B |
| 07/07/2026 | $37.90 | $39.18 (3.38%) | $39.78 | $37.87 | 4.80 M | $9.51 B |
| 07/06/2026 | $37.82 | $37.67 (-0.4%) | $37.89 | $37.02 | 2.82 M | $9.14 B |
| 07/02/2026 | $38.09 | $37.90 (-0.5%) | $38.71 | $37.77 | 3.09 M | $9.20 B |
| 07/01/2026 | $38.07 | $38.25 (0.47%) | $38.94 | $37.86 | 3.29 M | $9.28 B |
| 06/30/2026 | $38.45 | $38.05 (-1.04%) | $38.58 | $37.38 | 4.55 M | $9.23 B |
| 06/29/2026 | $37.43 | $38.73 (3.47%) | $38.85 | $37.28 | 5.03 M | $9.40 B |
| 06/26/2026 | $34.79 | $37.17 (6.84%) | $37.23 | $34.79 | 7.42 M | $9.02 B |
| 06/25/2026 | $35.23 | $34.94 (-0.82%) | $35.30 | $34.31 | 5.64 M | $8.48 B |
| 06/24/2026 | $35.36 | $35.34 (-0.06%) | $36.07 | $35.27 | 4.37 M | $8.58 B |
| 06/23/2026 | $34.98 | $35.31 (0.94%) | $35.60 | $34.77 | 3.40 M | $8.57 B |
| 06/22/2026 | $35.09 | $35.24 (0.43%) | $35.65 | $34.64 | 3.39 M | $8.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
