5 DAY PERFORMANCE
-6.17%
1 MONTH PERFORMANCE
-8.63%
3 MONTH PERFORMANCE
-15.32%
6 MONTH PERFORMANCE
-25.46%
YEAR-TO-DATE PERFORMANCE
-10.50%
1 YEAR PERFORMANCE
-11.40%
Match Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/06/2026 | $30.80 | $30.47 (-1.07%) | $30.85 | $29.90 | 3.79 M | $7.16 B |
| 03/05/2026 | $30.61 | $31.31 (2.29%) | $31.93 | $30.61 | 4.91 M | $7.35 B |
| 03/04/2026 | $30.69 | $30.80 (0.36%) | $31.16 | $30.33 | 3.88 M | $7.23 B |
| 03/03/2026 | $30.16 | $30.80 (2.12%) | $30.97 | $30.16 | 4.88 M | $7.23 B |
| 03/02/2026 | $30.56 | $31.29 (2.39%) | $31.66 | $30.56 | 3.42 M | $7.35 B |
| 02/27/2026 | $31.72 | $31.60 (-0.38%) | $31.97 | $30.99 | 6.39 M | $7.42 B |
| 02/26/2026 | $31.51 | $32.22 (2.25%) | $32.24 | $31.46 | 2.63 M | $7.57 B |
| 02/25/2026 | $31.34 | $31.38 (0.13%) | $31.39 | $30.63 | 2.48 M | $7.37 B |
| 02/24/2026 | $30.91 | $31.29 (1.23%) | $31.44 | $30.65 | 2.43 M | $7.35 B |
| 02/23/2026 | $31.68 | $30.88 (-2.53%) | $31.81 | $30.74 | 3.04 M | $7.25 B |
| 02/20/2026 | $30.67 | $31.83 (3.78%) | $31.89 | $30.58 | 3.03 M | $7.48 B |
| 02/19/2026 | $30.10 | $30.69 (1.96%) | $30.72 | $30.10 | 2.83 M | $7.21 B |
| 02/18/2026 | $30.13 | $30.28 (0.5%) | $30.50 | $29.94 | 3.02 M | $7.11 B |
| 02/17/2026 | $30.40 | $30.18 (-0.72%) | $30.67 | $29.55 | 3.72 M | $7.09 B |
| 02/13/2026 | $29.85 | $30.50 (2.18%) | $30.64 | $29.63 | 5.48 M | $7.16 B |
| 02/12/2026 | $31.43 | $29.92 (-4.8%) | $31.81 | $29.87 | 4.59 M | $7.03 B |
| 02/11/2026 | $32.49 | $31.40 (-3.35%) | $32.53 | $31.00 | 4.89 M | $7.38 B |
| 02/10/2026 | $32.55 | $32.49 (-0.18%) | $32.83 | $32.19 | 3.59 M | $7.63 B |
| 02/09/2026 | $31.64 | $32.59 (3%) | $32.99 | $31.59 | 5.61 M | $7.66 B |
| 02/06/2026 | $30.88 | $31.63 (2.43%) | $31.81 | $30.85 | 4.70 M | $7.43 B |
| 02/05/2026 | $30.42 | $30.85 (1.41%) | $30.92 | $29.90 | 6.50 M | $7.25 B |
| 02/04/2026 | $33.18 | $30.61 (-7.75%) | $33.40 | $28.81 | 13.90 M | $7.19 B |
| 02/03/2026 | $31.20 | $28.90 (-7.37%) | $31.39 | $28.86 | 9.99 M | $6.79 B |
| 02/02/2026 | $30.84 | $31.54 (2.27%) | $31.94 | $30.84 | 6.49 M | $7.41 B |
| 01/30/2026 | $30.90 | $31.15 (0.81%) | $31.21 | $30.42 | 5.39 M | $7.49 B |
| 01/29/2026 | $31.43 | $31.02 (-1.3%) | $31.56 | $30.80 | 4.98 M | $7.46 B |
| 01/28/2026 | $31.75 | $31.37 (-1.2%) | $32.01 | $31.23 | 2.95 M | $7.54 B |
| 01/27/2026 | $32.24 | $31.72 (-1.61%) | $32.53 | $31.55 | 3.87 M | $7.63 B |
| 01/26/2026 | $31.20 | $32.08 (2.82%) | $32.12 | $31.19 | 3.57 M | $7.72 B |
| 01/23/2026 | $31.46 | $31.08 (-1.21%) | $31.77 | $31.03 | 2.41 M | $7.48 B |
| 01/22/2026 | $31.31 | $31.52 (0.67%) | $31.73 | $31.22 | 3.01 M | $7.58 B |
| 01/21/2026 | $30.88 | $31.02 (0.45%) | $31.05 | $30.49 | 3.50 M | $7.46 B |
| 01/20/2026 | $31.10 | $30.85 (-0.8%) | $31.10 | $30.33 | 5.72 M | $7.42 B |
| 01/16/2026 | $31.60 | $31.34 (-0.82%) | $31.73 | $31.19 | 3.58 M | $7.54 B |
| 01/15/2026 | $32.01 | $31.60 (-1.28%) | $32.15 | $31.54 | 3.50 M | $7.60 B |
| 01/14/2026 | $31.60 | $31.99 (1.23%) | $32.06 | $31.35 | 4.05 M | $7.69 B |
| 01/13/2026 | $32.09 | $31.68 (-1.28%) | $32.20 | $31.58 | 3.09 M | $7.62 B |
| 01/12/2026 | $32.02 | $32.07 (0.16%) | $32.24 | $31.66 | 2.87 M | $7.71 B |
| 01/09/2026 | $32.68 | $32.22 (-1.41%) | $32.97 | $32.06 | 2.72 M | $7.75 B |
| 01/08/2026 | $32.39 | $32.65 (0.8%) | $33.03 | $32.19 | 4.11 M | $7.85 B |
| 01/07/2026 | $32.78 | $32.59 (-0.58%) | $32.97 | $32.27 | 2.95 M | $7.84 B |
| 01/06/2026 | $32.27 | $32.73 (1.43%) | $32.77 | $32.13 | 2.84 M | $7.87 B |
| 01/05/2026 | $31.88 | $32.46 (1.82%) | $32.79 | $31.87 | 4.45 M | $7.81 B |
| 01/02/2026 | $32.45 | $31.74 (-2.19%) | $32.48 | $31.66 | 3.48 M | $7.63 B |
| 12/31/2025 | $32.13 | $32.29 (0.5%) | $32.55 | $31.98 | 2.74 M | $7.77 B |
| 12/30/2025 | $32.29 | $32.16 (-0.4%) | $32.49 | $32.07 | 2.09 M | $7.73 B |
| 12/29/2025 | $32.54 | $32.39 (-0.46%) | $32.69 | $32.23 | 4.13 M | $7.79 B |
| 12/26/2025 | $32.81 | $32.54 (-0.82%) | $32.83 | $32.49 | 1.69 M | $7.83 B |
| 12/24/2025 | $32.69 | $32.89 (0.61%) | $32.89 | $32.60 | 1.18 M | $7.91 B |
| 12/23/2025 | $32.67 | $32.76 (0.28%) | $32.97 | $32.65 | 2.83 M | $7.88 B |
| 12/22/2025 | $33.08 | $32.77 (-0.94%) | $33.73 | $32.55 | 3.06 M | $7.88 B |
| 12/19/2025 | $32.54 | $33.02 (1.48%) | $33.05 | $32.34 | 10.07 M | $7.94 B |
| 12/18/2025 | $32.88 | $32.61 (-0.82%) | $32.89 | $32.49 | 2.64 M | $7.84 B |
| 12/17/2025 | $32.26 | $32.51 (0.77%) | $32.76 | $32.25 | 4.18 M | $7.82 B |
| 12/16/2025 | $32.63 | $32.22 (-1.26%) | $32.79 | $32.19 | 3.61 M | $7.75 B |
| 12/15/2025 | $33.32 | $32.62 (-2.1%) | $33.42 | $32.51 | 3.30 M | $7.85 B |
| 12/12/2025 | $33.37 | $33.19 (-0.54%) | $33.51 | $33.01 | 2.44 M | $7.98 B |
| 12/11/2025 | $33.83 | $33.18 (-1.92%) | $34.35 | $33.09 | 3.46 M | $7.98 B |
| 12/10/2025 | $33.97 | $33.81 (-0.47%) | $34.18 | $33.49 | 3.36 M | $8.13 B |
| 12/09/2025 | $34.07 | $34.02 (-0.15%) | $34.26 | $33.49 | 2.75 M | $8.18 B |
| 12/08/2025 | $34.66 | $34.13 (-1.53%) | $34.75 | $33.80 | 2.99 M | $8.21 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.
