5 DAY PERFORMANCE
-24.87%
1 MONTH PERFORMANCE
-22.86%
3 MONTH PERFORMANCE
-18.45%
6 MONTH PERFORMANCE
-17.37%
YEAR-TO-DATE PERFORMANCE
-3.65%
1 YEAR PERFORMANCE
-6.27%
Match Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $38.60 | $40.21 (4.17%) | $41.19 | $38.60 | 5.53 M | $9.22 B |
| 11/03/2026 | $39.97 | $38.50 (-3.68%) | $41.44 | $38.32 | 9.16 M | $8.83 B |
| 11/02/2026 | $41.45 | $42.07 (1.5%) | $42.28 | $41.18 | 4.69 M | $9.65 B |
| 10/30/2026 | $42.39 | $41.41 (-2.31%) | $42.48 | $41.13 | 5.68 M | $9.50 B |
| 10/29/2026 | $41.96 | $42.65 (1.64%) | $42.93 | $41.63 | 2.79 M | $9.92 B |
| 10/28/2026 | $43.33 | $42.06 (-2.93%) | $43.53 | $41.96 | 4.55 M | $9.78 B |
| 10/27/2026 | $44.90 | $43.69 (-2.69%) | $45.04 | $43.64 | 2.46 M | $10.16 B |
| 10/26/2026 | $45.55 | $45.21 (-0.75%) | $45.73 | $44.81 | 2.77 M | $10.51 B |
| 10/23/2026 | $45.70 | $45.73 (0.07%) | $46.64 | $45.64 | 2.83 M | $10.63 B |
| 10/22/2026 | $46.28 | $45.92 (-0.78%) | $46.49 | $45.33 | 4.83 M | $10.68 B |
| 10/21/2026 | $46.40 | $46.30 (-0.22%) | $46.67 | $45.76 | 3.86 M | $10.76 B |
| 10/20/2026 | $44.87 | $46.53 (3.7%) | $46.62 | $44.65 | 4.12 M | $10.82 B |
| 10/19/2026 | $43.90 | $44.73 (1.89%) | $44.95 | $43.31 | 4.28 M | $10.40 B |
| 10/16/2026 | $44.28 | $42.95 (-3%) | $44.35 | $42.41 | 2.52 M | $9.99 B |
| 10/15/2026 | $42.40 | $44.10 (4.01%) | $44.16 | $42.40 | 2.74 M | $10.25 B |
| 10/14/2026 | $42.42 | $42.40 (-0.05%) | $42.91 | $42.23 | 2.28 M | $9.86 B |
| 10/13/2026 | $41.79 | $42.36 (1.36%) | $42.63 | $41.13 | 4.14 M | $9.85 B |
| 10/12/2026 | $41.33 | $41.52 (0.46%) | $42.84 | $41.09 | 3.54 M | $9.65 B |
| 10/09/2026 | $41.60 | $41.09 (-1.23%) | $41.94 | $41.08 | 2.18 M | $9.55 B |
| 10/08/2026 | $40.97 | $41.50 (1.29%) | $41.63 | $40.94 | 3.30 M | $9.65 B |
| 10/07/2026 | $40.62 | $40.86 (0.59%) | $41.10 | $40.36 | 2.55 M | $9.50 B |
| 10/06/2026 | $40.34 | $40.62 (0.69%) | $40.81 | $40.00 | 2.96 M | $9.44 B |
| 10/05/2026 | $40.06 | $40.33 (0.67%) | $40.93 | $40.06 | 3.59 M | $9.38 B |
| 10/02/2026 | $40.13 | $40.32 (0.47%) | $40.88 | $39.91 | 2.58 M | $9.37 B |
| 10/01/2026 | $40.51 | $40.13 (-0.94%) | $40.78 | $39.78 | 2.95 M | $9.33 B |
| 09/30/2026 | $40.24 | $40.15 (-0.22%) | $40.60 | $39.97 | 2.93 M | $9.34 B |
| 09/29/2026 | $39.30 | $40.13 (2.11%) | $40.14 | $39.11 | 3.10 M | $9.33 B |
| 09/28/2026 | $39.99 | $39.51 (-1.2%) | $40.16 | $39.24 | 2.88 M | $9.19 B |
| 09/25/2026 | $40.86 | $40.55 (-0.76%) | $41.43 | $40.37 | 2.35 M | $9.43 B |
| 09/24/2026 | $40.48 | $40.80 (0.79%) | $41.48 | $40.41 | 2.88 M | $9.49 B |
| 09/23/2026 | $41.55 | $40.48 (-2.58%) | $41.55 | $39.46 | 5.58 M | $9.41 B |
| 09/22/2026 | $43.49 | $41.71 (-4.09%) | $43.69 | $41.62 | 4.53 M | $9.70 B |
| 09/21/2026 | $43.75 | $43.16 (-1.35%) | $43.75 | $42.86 | 4.37 M | $10.03 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%) | $44.59 | $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 |
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.
