5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
-11.48%
6 MONTH PERFORMANCE
+7.79%
YEAR-TO-DATE PERFORMANCE
+4.92%
1 YEAR PERFORMANCE
+4.22%
Match Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.88 | $34.52 (1.89%) | $34.66 | $33.88 | 2.55 M | $8.30 B |
| 12/04/2025 | $33.71 | $33.88 (0.5%) | $33.98 | $33.35 | 2.49 M | $8.15 B |
| 12/03/2025 | $33.71 | $33.63 (-0.24%) | $34.23 | $33.59 | 2.80 M | $8.09 B |
| 12/02/2025 | $33.88 | $33.70 (-0.53%) | $33.98 | $33.26 | 3.52 M | $8.11 B |
| 12/01/2025 | $32.95 | $33.75 (2.43%) | $33.82 | $32.83 | 3.33 M | $8.12 B |
| 11/28/2025 | $33.22 | $33.31 (0.27%) | $33.60 | $33.18 | 1.44 M | $8.01 B |
| 11/26/2025 | $33.38 | $33.22 (-0.48%) | $33.53 | $33.02 | 3.00 M | $7.99 B |
| 11/25/2025 | $33.00 | $33.39 (1.18%) | $33.49 | $32.79 | 4.42 M | $8.03 B |
| 11/24/2025 | $32.44 | $32.55 (0.34%) | $32.98 | $32.29 | 4.63 M | $7.83 B |
| 11/21/2025 | $31.51 | $32.27 (2.41%) | $32.43 | $31.40 | 3.87 M | $7.76 B |
| 11/20/2025 | $31.87 | $31.25 (-1.95%) | $32.00 | $31.20 | 3.45 M | $7.52 B |
| 11/19/2025 | $31.58 | $31.51 (-0.22%) | $31.71 | $31.36 | 2.62 M | $7.58 B |
| 11/18/2025 | $31.56 | $31.49 (-0.22%) | $31.78 | $31.34 | 3.56 M | $7.57 B |
| 11/17/2025 | $32.19 | $31.58 (-1.89%) | $32.22 | $31.41 | 3.16 M | $7.60 B |
| 11/14/2025 | $32.22 | $32.28 (0.19%) | $32.62 | $32.17 | 2.41 M | $7.76 B |
| 11/13/2025 | $32.85 | $32.54 (-0.94%) | $33.05 | $32.52 | 3.15 M | $7.83 B |
| 11/12/2025 | $33.02 | $32.99 (-0.09%) | $33.30 | $32.79 | 2.91 M | $7.93 B |
| 11/11/2025 | $33.29 | $32.94 (-1.05%) | $33.42 | $32.88 | 2.77 M | $7.92 B |
| 11/10/2025 | $33.22 | $33.31 (0.27%) | $33.41 | $32.57 | 3.49 M | $8.01 B |
| 11/07/2025 | $32.55 | $32.87 (0.98%) | $33.15 | $32.45 | 3.87 M | $7.91 B |
| 11/06/2025 | $33.03 | $32.65 (-1.15%) | $33.56 | $32.34 | 4.34 M | $7.85 B |
| 11/05/2025 | $31.21 | $33.19 (6.34%) | $33.72 | $30.88 | 7.88 M | $7.98 B |
| 11/04/2025 | $32.27 | $31.55 (-2.23%) | $32.52 | $31.29 | 9.01 M | $7.59 B |
| 11/03/2025 | $32.32 | $32.50 (0.56%) | $32.90 | $32.10 | 6.97 M | $7.82 B |
| 10/31/2025 | $32.43 | $32.34 (-0.28%) | $32.64 | $32.25 | 4.78 M | $7.90 B |
| 10/30/2025 | $31.89 | $32.30 (1.29%) | $32.46 | $31.70 | 2.98 M | $7.89 B |
| 10/29/2025 | $32.50 | $32.03 (-1.45%) | $32.53 | $31.68 | 3.13 M | $7.83 B |
| 10/28/2025 | $32.79 | $32.68 (-0.34%) | $32.89 | $32.36 | 2.39 M | $7.99 B |
| 10/27/2025 | $32.83 | $32.82 (-0.03%) | $32.93 | $32.59 | 2.25 M | $8.02 B |
| 10/24/2025 | $33.02 | $32.62 (-1.21%) | $33.06 | $32.55 | 2.51 M | $7.97 B |
| 10/23/2025 | $33.17 | $32.75 (-1.27%) | $33.25 | $32.62 | 2.95 M | $8.00 B |
| 10/22/2025 | $32.94 | $33.17 (0.7%) | $33.33 | $32.66 | 3.89 M | $8.11 B |
| 10/21/2025 | $32.96 | $33.06 (0.3%) | $33.26 | $32.77 | 2.99 M | $8.08 B |
| 10/20/2025 | $32.47 | $32.98 (1.57%) | $33.17 | $32.37 | 3.14 M | $8.06 B |
| 10/17/2025 | $32.34 | $32.43 (0.28%) | $32.52 | $32.09 | 2.53 M | $7.92 B |
| 10/16/2025 | $32.95 | $32.35 (-1.82%) | $33.00 | $31.98 | 2.48 M | $7.91 B |
| 10/15/2025 | $32.85 | $32.87 (0.06%) | $33.09 | $32.47 | 3.33 M | $8.03 B |
| 10/14/2025 | $31.61 | $32.44 (2.63%) | $32.51 | $31.61 | 2.67 M | $7.93 B |
| 10/13/2025 | $31.81 | $32.12 (0.97%) | $32.16 | $31.19 | 6.51 M | $7.85 B |
| 10/10/2025 | $32.56 | $31.45 (-3.41%) | $32.66 | $31.40 | 4.76 M | $7.69 B |
| 10/09/2025 | $33.26 | $32.48 (-2.35%) | $33.30 | $32.45 | 3.49 M | $7.94 B |
| 10/08/2025 | $33.20 | $33.21 (0.03%) | $33.69 | $33.03 | 3.67 M | $8.12 B |
| 10/07/2025 | $33.95 | $33.10 (-2.5%) | $34.09 | $33.04 | 3.65 M | $8.09 B |
| 10/06/2025 | $34.50 | $34.00 (-1.45%) | $34.58 | $33.98 | 3.65 M | $8.31 B |
| 10/03/2025 | $34.59 | $34.32 (-0.78%) | $34.91 | $34.20 | 4.35 M | $8.39 B |
| 10/02/2025 | $34.63 | $34.76 (0.38%) | $35.01 | $34.30 | 4.35 M | $8.49 B |
| 10/01/2025 | $35.18 | $34.63 (-1.56%) | $35.58 | $34.55 | 3.92 M | $8.46 B |
| 09/30/2025 | $36.66 | $35.32 (-3.66%) | $36.94 | $35.22 | 10.50 M | $8.63 B |
| 09/29/2025 | $36.38 | $36.50 (0.33%) | $36.73 | $36.05 | 3.44 M | $8.92 B |
| 09/26/2025 | $35.90 | $36.24 (0.95%) | $36.27 | $35.75 | 2.51 M | $8.86 B |
| 09/25/2025 | $35.86 | $35.89 (0.08%) | $36.11 | $35.65 | 2.94 M | $8.77 B |
| 09/24/2025 | $36.81 | $36.10 (-1.93%) | $36.99 | $36.07 | 3.94 M | $8.82 B |
| 09/23/2025 | $36.39 | $36.94 (1.51%) | $37.55 | $36.36 | 3.80 M | $9.03 B |
| 09/22/2025 | $38.38 | $36.43 (-5.08%) | $38.66 | $36.39 | 8.80 M | $8.90 B |
| 09/19/2025 | $38.50 | $38.51 (0.03%) | $38.82 | $38.09 | 8.49 M | $9.41 B |
| 09/18/2025 | $37.68 | $38.57 (2.36%) | $38.60 | $37.47 | 3.85 M | $9.43 B |
| 09/17/2025 | $37.62 | $37.59 (-0.08%) | $38.36 | $37.34 | 2.67 M | $9.19 B |
| 09/16/2025 | $37.54 | $37.44 (-0.27%) | $37.67 | $37.06 | 3.16 M | $9.15 B |
| 09/15/2025 | $37.79 | $37.47 (-0.85%) | $37.79 | $37.20 | 4.67 M | $9.16 B |
| 09/12/2025 | $38.13 | $37.75 (-1%) | $38.35 | $37.55 | 3.82 M | $9.22 B |
| 09/11/2025 | $37.99 | $38.02 (0.08%) | $38.19 | $37.23 | 3.60 M | $9.29 B |
| 09/10/2025 | $38.02 | $37.90 (-0.32%) | $38.04 | $37.38 | 3.00 M | $9.26 B |
| 09/09/2025 | $38.77 | $38.21 (-1.44%) | $38.84 | $38.01 | 3.68 M | $9.34 B |
| 09/08/2025 | $38.24 | $38.77 (1.39%) | $38.83 | $37.89 | 4.22 M | $9.47 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.
