5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-13.10%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
-3.65%
1 YEAR PERFORMANCE
+0.52%
Match Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $35.09 | $35.24 (0.43%) | $35.65 | $34.64 | 3.39 M | $8.55 B |
| 06/18/2026 | $36.04 | $35.45 (-1.64%) | $36.04 | $35.08 | 7.21 M | $8.60 B |
| 06/17/2026 | $36.08 | $35.31 (-2.13%) | $36.42 | $35.26 | 3.63 M | $8.57 B |
| 06/16/2026 | $35.99 | $36.52 (1.47%) | $37.02 | $35.91 | 2.91 M | $8.86 B |
| 06/15/2026 | $35.41 | $35.94 (1.5%) | $36.39 | $35.25 | 2.96 M | $8.72 B |
| 06/12/2026 | $34.84 | $34.89 (0.14%) | $35.06 | $34.32 | 2.75 M | $8.47 B |
| 06/11/2026 | $34.16 | $34.57 (1.2%) | $34.62 | $33.79 | 2.68 M | $8.39 B |
| 06/10/2026 | $34.41 | $34.35 (-0.17%) | $35.03 | $34.09 | 2.98 M | $8.34 B |
| 06/09/2026 | $34.40 | $34.72 (0.93%) | $34.97 | $34.08 | 2.65 M | $8.43 B |
| 06/08/2026 | $34.25 | $34.19 (-0.18%) | $34.30 | $33.97 | 2.71 M | $8.30 B |
| 06/05/2026 | $34.77 | $34.42 (-1.01%) | $35.24 | $34.14 | 2.27 M | $8.35 B |
| 06/04/2026 | $34.56 | $34.76 (0.58%) | $35.27 | $34.47 | 2.72 M | $8.44 B |
| 06/03/2026 | $34.91 | $34.32 (-1.69%) | $35.25 | $34.10 | 2.99 M | $8.33 B |
| 06/02/2026 | $36.25 | $35.32 (-2.57%) | $36.37 | $35.30 | 2.96 M | $8.57 B |
| 06/01/2026 | $36.28 | $36.76 (1.32%) | $36.91 | $35.87 | 3.08 M | $8.92 B |
| 05/29/2026 | $36.36 | $36.13 (-0.63%) | $36.55 | $35.83 | 3.24 M | $8.77 B |
| 05/28/2026 | $36.10 | $36.36 (0.72%) | $36.37 | $35.81 | 2.16 M | $8.82 B |
| 05/27/2026 | $35.99 | $36.10 (0.31%) | $36.80 | $35.99 | 2.09 M | $8.76 B |
| 05/26/2026 | $35.67 | $35.95 (0.78%) | $35.98 | $35.36 | 2.68 M | $8.72 B |
| 05/22/2026 | $35.61 | $35.80 (0.53%) | $35.97 | $35.54 | 2.60 M | $8.69 B |
| 05/21/2026 | $35.61 | $35.66 (0.14%) | $35.99 | $35.17 | 3.03 M | $8.65 B |
| 05/20/2026 | $35.15 | $35.99 (2.39%) | $35.99 | $34.83 | 3.16 M | $8.73 B |
| 05/19/2026 | $35.88 | $35.35 (-1.48%) | $36.28 | $35.32 | 3.14 M | $8.58 B |
| 05/18/2026 | $35.40 | $35.88 (1.36%) | $36.25 | $35.32 | 4.07 M | $8.71 B |
| 05/15/2026 | $35.74 | $35.40 (-0.95%) | $35.98 | $35.23 | 3.06 M | $8.59 B |
| 05/14/2026 | $36.10 | $35.73 (-1.02%) | $36.30 | $35.53 | 2.35 M | $8.67 B |
| 05/13/2026 | $35.23 | $36.07 (2.38%) | $36.49 | $35.10 | 3.84 M | $8.75 B |
| 05/12/2026 | $35.67 | $35.36 (-0.87%) | $35.74 | $35.23 | 2.97 M | $8.58 B |
| 05/11/2026 | $36.88 | $35.77 (-3.01%) | $37.00 | $35.34 | 4.41 M | $8.68 B |
| 05/08/2026 | $35.74 | $36.96 (3.41%) | $37.04 | $35.72 | 3.97 M | $8.97 B |
| 05/07/2026 | $38.49 | $35.83 (-6.91%) | $38.56 | $35.71 | 7.29 M | $8.70 B |
| 05/06/2026 | $36.29 | $38.00 (4.71%) | $38.81 | $36.19 | 8.12 M | $9.22 B |
| 05/05/2026 | $38.05 | $37.65 (-1.05%) | $38.51 | $37.05 | 6.31 M | $9.14 B |
| 05/04/2026 | $38.52 | $38.17 (-0.91%) | $38.55 | $37.55 | 3.93 M | $9.26 B |
| 05/01/2026 | $37.70 | $38.67 (2.57%) | $38.94 | $37.40 | 4.24 M | $9.38 B |
| 04/30/2026 | $37.01 | $37.42 (1.11%) | $37.84 | $36.77 | 3.19 M | $9.08 B |
| 04/29/2026 | $36.77 | $36.97 (0.54%) | $37.19 | $36.67 | 2.38 M | $8.97 B |
| 04/28/2026 | $36.98 | $37.02 (0.11%) | $37.45 | $36.77 | 2.66 M | $8.98 B |
| 04/27/2026 | $36.75 | $36.92 (0.46%) | $37.15 | $36.70 | 2.20 M | $8.96 B |
| 04/24/2026 | $35.64 | $36.75 (3.11%) | $36.80 | $35.02 | 3.36 M | $8.92 B |
| 04/23/2026 | $36.21 | $35.66 (-1.52%) | $36.40 | $35.04 | 2.66 M | $8.65 B |
| 04/22/2026 | $36.11 | $36.53 (1.16%) | $36.61 | $35.76 | 2.41 M | $8.86 B |
| 04/21/2026 | $36.07 | $35.93 (-0.39%) | $36.48 | $35.87 | 3.30 M | $8.72 B |
| 04/20/2026 | $35.42 | $36.11 (1.95%) | $36.15 | $35.35 | 3.27 M | $8.76 B |
| 04/17/2026 | $35.02 | $35.51 (1.4%) | $35.94 | $34.94 | 3.81 M | $8.62 B |
| 04/16/2026 | $34.66 | $34.75 (0.26%) | $34.86 | $34.47 | 4.42 M | $8.43 B |
| 04/15/2026 | $33.86 | $34.52 (1.95%) | $34.93 | $33.79 | 4.20 M | $8.38 B |
| 04/14/2026 | $33.28 | $33.59 (0.93%) | $33.83 | $33.09 | 2.71 M | $8.15 B |
| 04/13/2026 | $31.43 | $33.20 (5.63%) | $33.35 | $31.43 | 3.83 M | $8.06 B |
| 04/10/2026 | $32.58 | $31.70 (-2.7%) | $32.70 | $31.66 | 2.48 M | $7.69 B |
| 04/09/2026 | $32.51 | $32.49 (-0.06%) | $32.85 | $32.14 | 2.92 M | $7.88 B |
| 04/08/2026 | $32.74 | $32.70 (-0.12%) | $33.03 | $32.39 | 3.36 M | $7.94 B |
| 04/07/2026 | $31.92 | $31.92 (0%) | $32.22 | $31.59 | 3.38 M | $7.75 B |
| 04/06/2026 | $31.29 | $32.14 (2.72%) | $32.23 | $31.24 | 4.03 M | $7.80 B |
| 04/02/2026 | $30.97 | $31.44 (1.52%) | $31.68 | $30.64 | 2.32 M | $7.63 B |
| 04/01/2026 | $30.89 | $31.14 (0.81%) | $31.31 | $30.46 | 3.35 M | $7.56 B |
| 03/31/2026 | $30.48 | $30.71 (0.75%) | $30.85 | $29.79 | 2.97 M | $7.45 B |
| 03/30/2026 | $30.06 | $30.15 (0.3%) | $30.52 | $29.82 | 3.75 M | $7.32 B |
| 03/27/2026 | $30.58 | $29.74 (-2.75%) | $30.80 | $29.71 | 2.95 M | $7.22 B |
| 03/26/2026 | $30.00 | $30.81 (2.7%) | $31.08 | $30.00 | 4.25 M | $7.48 B |
| 03/25/2026 | $30.60 | $30.34 (-0.85%) | $30.78 | $29.82 | 2.92 M | $7.36 B |
| 03/24/2026 | $30.89 | $30.39 (-1.62%) | $31.28 | $30.10 | 4.01 M | $7.37 B |
| 03/23/2026 | $31.55 | $31.20 (-1.11%) | $31.88 | $31.00 | 4.82 M | $7.57 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.
