5 DAY PERFORMANCE
-21.06%
1 MONTH PERFORMANCE
-20.60%
3 MONTH PERFORMANCE
-13.17%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
-3.65%
1 YEAR PERFORMANCE
-14.42%
Match Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $36.73 | $37.03 (0.8%) | $37.13 | $36.68 | 74.81 K | |
| 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 |
| 08/04/2026 | $40.04 | $41.24 (3%) | $41.40 | $40.04 | 5.03 M | $9.59 B |
| 08/03/2026 | $39.76 | $40.54 (1.96%) | $40.99 | $39.54 | 4.46 M | $9.43 B |
| 07/31/2026 | $39.17 | $39.41 (0.61%) | $39.51 | $38.81 | 2.27 M | $9.56 B |
| 07/30/2026 | $39.38 | $39.31 (-0.18%) | $39.41 | $38.32 | 1.70 M | $9.54 B |
| 07/29/2026 | $39.32 | $39.40 (0.2%) | $40.27 | $39.26 | 2.79 M | $9.56 B |
| 07/28/2026 | $39.25 | $39.28 (0.08%) | $39.65 | $39.17 | 1.93 M | $9.53 B |
| 07/27/2026 | $38.50 | $38.80 (0.78%) | $39.01 | $38.45 | 1.99 M | $9.42 B |
| 07/24/2026 | $37.71 | $37.91 (0.53%) | $38.55 | $37.57 | 2.11 M | $9.20 B |
| 07/23/2026 | $37.50 | $37.40 (-0.27%) | $37.78 | $36.82 | 2.80 M | $9.08 B |
| 07/22/2026 | $38.68 | $38.03 (-1.68%) | $38.85 | $37.78 | 2.67 M | $9.23 B |
| 07/21/2026 | $38.70 | $38.75 (0.13%) | $39.01 | $38.47 | 1.75 M | $9.40 B |
| 07/20/2026 | $39.19 | $39.04 (-0.38%) | $39.50 | $38.97 | 1.51 M | $9.47 B |
| 07/17/2026 | $39.72 | $39.15 (-1.44%) | $39.98 | $38.83 | 2.23 M | $9.50 B |
| 07/16/2026 | $40.37 | $40.29 (-0.2%) | $41.03 | $40.17 | 3.90 M | $9.78 B |
| 07/15/2026 | $38.56 | $40.11 (4.02%) | $40.17 | $38.51 | 4.41 M | $9.73 B |
| 07/14/2026 | $38.20 | $38.34 (0.37%) | $38.42 | $37.56 | 2.95 M | $9.30 B |
| 07/13/2026 | $39.03 | $38.54 (-1.26%) | $39.24 | $38.43 | 1.84 M | $9.35 B |
| 07/10/2026 | $39.71 | $38.85 (-2.17%) | $39.75 | $38.69 | 2.19 M | $9.43 B |
| 07/09/2026 | $37.71 | $39.32 (4.27%) | $39.71 | $37.62 | 3.26 M | $9.54 B |
| 07/08/2026 | $39.18 | $38.36 (-2.09%) | $39.40 | $37.71 | 2.99 M | $9.31 B |
| 07/07/2026 | $37.90 | $39.18 (3.38%) | $39.78 | $37.87 | 4.80 M | $9.51 B |
| 07/06/2026 | $37.82 | $37.67 (-0.4%) | $37.89 | $37.02 | 2.82 M | $9.14 B |
| 07/02/2026 | $38.09 | $37.90 (-0.5%) | $38.71 | $37.77 | 3.09 M | $9.20 B |
| 07/01/2026 | $38.07 | $38.25 (0.47%) | $38.94 | $37.86 | 3.29 M | $9.28 B |
| 06/30/2026 | $38.45 | $38.05 (-1.04%) | $38.58 | $37.38 | 4.55 M | $9.23 B |
| 06/29/2026 | $37.43 | $38.73 (3.47%) | $38.85 | $37.28 | 5.03 M | $9.40 B |
| 06/26/2026 | $34.79 | $37.17 (6.84%) | $37.23 | $34.79 | 7.42 M | $9.02 B |
| 06/25/2026 | $35.23 | $34.94 (-0.82%) | $35.30 | $34.31 | 5.64 M | $8.48 B |
| 06/24/2026 | $35.36 | $35.34 (-0.06%) | $36.07 | $35.27 | 4.37 M | $8.58 B |
| 06/23/2026 | $34.98 | $35.31 (0.94%) | $35.60 | $34.77 | 3.40 M | $8.57 B |
| 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 |
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.
