5 DAY PERFORMANCE
-19.55%
1 MONTH PERFORMANCE
-3.20%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
-4.72%
YEAR-TO-DATE PERFORMANCE
-3.65%
1 YEAR PERFORMANCE
+3.84%
Match Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.29 | $38.25 (5.39%) | $38.81 | $36.19 | 4.50 M | $9.38 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 | $9.08 B |
| 04/30/2026 | $37.01 | $37.42 (1.11%) | $37.84 | $36.77 | 3.19 M | $8.79 B |
| 04/29/2026 | $36.77 | $36.97 (0.54%) | $37.19 | $36.67 | 2.38 M | $8.68 B |
| 04/28/2026 | $36.98 | $37.02 (0.11%) | $37.45 | $36.77 | 2.66 M | $8.70 B |
| 04/27/2026 | $36.75 | $36.92 (0.46%) | $37.15 | $36.70 | 2.20 M | $8.67 B |
| 04/24/2026 | $35.64 | $36.75 (3.11%) | $36.80 | $35.02 | 3.36 M | $8.63 B |
| 04/23/2026 | $36.21 | $35.66 (-1.52%) | $36.40 | $35.04 | 2.66 M | $8.38 B |
| 04/22/2026 | $36.11 | $36.53 (1.16%) | $36.61 | $35.76 | 2.41 M | $8.58 B |
| 04/21/2026 | $36.07 | $35.93 (-0.39%) | $36.48 | $35.87 | 3.30 M | $8.44 B |
| 04/20/2026 | $35.42 | $36.11 (1.95%) | $36.15 | $35.35 | 3.27 M | $8.48 B |
| 04/17/2026 | $35.02 | $35.51 (1.4%) | $35.94 | $34.94 | 3.81 M | $8.34 B |
| 04/16/2026 | $34.66 | $34.75 (0.26%) | $34.86 | $34.47 | 4.42 M | $8.16 B |
| 04/15/2026 | $33.86 | $34.52 (1.95%) | $34.93 | $33.79 | 4.20 M | $8.11 B |
| 04/14/2026 | $33.28 | $33.59 (0.93%) | $33.83 | $33.09 | 2.71 M | $7.89 B |
| 04/13/2026 | $31.43 | $33.20 (5.63%) | $33.35 | $31.43 | 3.83 M | $7.80 B |
| 04/10/2026 | $32.58 | $31.70 (-2.7%) | $32.70 | $31.66 | 2.48 M | $7.45 B |
| 04/09/2026 | $32.51 | $32.49 (-0.06%) | $32.85 | $32.14 | 2.92 M | $7.63 B |
| 04/08/2026 | $32.74 | $32.70 (-0.12%) | $33.03 | $32.39 | 3.36 M | $7.68 B |
| 04/07/2026 | $31.92 | $31.92 (0%) | $32.22 | $31.59 | 3.38 M | $7.50 B |
| 04/06/2026 | $31.29 | $32.14 (2.72%) | $32.23 | $31.24 | 4.03 M | $7.55 B |
| 04/02/2026 | $30.97 | $31.44 (1.52%) | $31.68 | $30.64 | 2.32 M | $7.39 B |
| 04/01/2026 | $30.89 | $31.14 (0.81%) | $31.31 | $30.46 | 3.35 M | $7.31 B |
| 03/31/2026 | $30.48 | $30.71 (0.75%) | $30.85 | $29.79 | 2.97 M | $7.21 B |
| 03/30/2026 | $30.06 | $30.15 (0.3%) | $30.52 | $29.82 | 3.75 M | $7.08 B |
| 03/27/2026 | $30.58 | $29.74 (-2.75%) | $30.80 | $29.71 | 2.95 M | $6.99 B |
| 03/26/2026 | $30.00 | $30.81 (2.7%) | $31.08 | $30.00 | 4.25 M | $7.24 B |
| 03/25/2026 | $30.60 | $30.34 (-0.85%) | $30.78 | $29.82 | 2.92 M | $7.13 B |
| 03/24/2026 | $30.89 | $30.39 (-1.62%) | $31.28 | $30.10 | 4.01 M | $7.14 B |
| 03/23/2026 | $31.55 | $31.20 (-1.11%) | $31.88 | $31.00 | 4.82 M | $7.33 B |
| 03/20/2026 | $31.45 | $31.06 (-1.24%) | $31.67 | $31.05 | 76.58 M | $7.30 B |
| 03/19/2026 | $30.73 | $31.47 (2.41%) | $31.73 | $30.52 | 4.89 M | $7.39 B |
| 03/18/2026 | $30.98 | $30.77 (-0.68%) | $31.40 | $30.72 | 3.88 M | $7.23 B |
| 03/17/2026 | $30.39 | $31.07 (2.24%) | $31.29 | $30.39 | 4.28 M | $7.30 B |
| 03/16/2026 | $30.79 | $30.29 (-1.62%) | $30.98 | $30.09 | 5.46 M | $7.11 B |
| 03/13/2026 | $30.41 | $30.79 (1.25%) | $31.31 | $30.25 | 5.37 M | $7.23 B |
| 03/12/2026 | $30.24 | $30.10 (-0.46%) | $31.49 | $30.04 | 4.27 M | $7.07 B |
| 03/11/2026 | $30.81 | $30.60 (-0.68%) | $31.13 | $29.96 | 3.98 M | $7.19 B |
| 03/10/2026 | $31.14 | $30.84 (-0.96%) | $31.22 | $30.34 | 4.13 M | $7.24 B |
| 03/09/2026 | $30.42 | $31.11 (2.27%) | $31.16 | $29.85 | 5.32 M | $7.31 B |
| 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 |
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.
