5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
+9.16%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
-0.48%
Match Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.64 | $30.74 (-2.84%) | $31.76 | $30.63 | 3.15 M | $8.27 B |
| 03/11/2025 | $32.07 | $31.36 (-2.21%) | $32.72 | $31.27 | 4.39 M | $8.41 B |
| 03/10/2025 | $32.36 | $32.03 (-1.02%) | $32.77 | $31.71 | 4.41 M | $8.59 B |
| 03/07/2025 | $31.12 | $32.62 (4.82%) | $33.49 | $31.06 | 7.33 M | $8.75 B |
| 03/06/2025 | $31.36 | $31.33 (-0.1%) | $31.92 | $31.04 | 4.28 M | $8.41 B |
| 03/05/2025 | $30.89 | $31.52 (2.04%) | $31.66 | $30.75 | 4.35 M | $8.46 B |
| 03/04/2025 | $29.90 | $30.72 (2.74%) | $31.47 | $29.72 | 8.29 M | $8.24 B |
| 03/03/2025 | $31.96 | $30.19 (-5.54%) | $32.10 | $30.05 | 7.61 M | $8.10 B |
| 02/28/2025 | $31.38 | $31.71 (1.05%) | $31.83 | $31.14 | 20.83 M | $8.51 B |
| 02/27/2025 | $32.55 | $31.88 (-2.06%) | $32.61 | $31.78 | 4.63 M | $8.55 B |
| 02/26/2025 | $32.38 | $32.60 (0.68%) | $33.35 | $32.38 | 4.95 M | $8.75 B |
| 02/25/2025 | $32.91 | $32.48 (-1.31%) | $32.98 | $31.92 | 4.80 M | $8.71 B |
| 02/24/2025 | $32.75 | $32.85 (0.31%) | $32.94 | $32.10 | 4.58 M | $8.81 B |
| 02/21/2025 | $33.91 | $32.77 (-3.36%) | $34.03 | $32.73 | 3.27 M | $8.79 B |
| 02/20/2025 | $34.54 | $33.87 (-1.94%) | $34.68 | $33.10 | 4.68 M | $9.09 B |
| 02/19/2025 | $35.02 | $34.47 (-1.57%) | $35.10 | $34.16 | 5.88 M | $9.25 B |
| 02/18/2025 | $34.89 | $35.23 (0.97%) | $35.38 | $34.77 | 4.72 M | $9.45 B |
| 02/14/2025 | $34.32 | $34.69 (1.08%) | $34.90 | $34.22 | 4.67 M | $9.31 B |
| 02/13/2025 | $34.00 | $34.01 (0.03%) | $34.21 | $33.67 | 4.75 M | $9.12 B |
| 02/12/2025 | $33.78 | $34.00 (0.65%) | $34.15 | $33.52 | 4.20 M | $9.12 B |
| 02/11/2025 | $34.22 | $33.93 (-0.85%) | $34.42 | $33.32 | 6.17 M | $9.10 B |
| 02/10/2025 | $34.03 | $33.63 (-1.18%) | $34.20 | $33.58 | 3.58 M | $9.02 B |
| 02/07/2025 | $34.70 | $33.80 (-2.59%) | $34.78 | $33.39 | 5.40 M | $8.69 B |
| 02/06/2025 | $33.79 | $34.59 (2.37%) | $34.77 | $33.79 | 6.76 M | $8.89 B |
| 02/05/2025 | $34.90 | $33.58 (-3.78%) | $34.90 | $33.12 | 10.70 M | $8.63 B |
| 02/04/2025 | $35.40 | $36.47 (3.02%) | $36.52 | $35.36 | 8.98 M | $9.38 B |
| 02/03/2025 | $35.08 | $35.40 (0.91%) | $35.86 | $35.08 | 4.32 M | $9.10 B |
| 01/31/2025 | $35.21 | $35.70 (1.39%) | $36.08 | $35.12 | 4.20 M | $9.18 B |
| 01/30/2025 | $35.47 | $35.21 (-0.73%) | $35.71 | $34.99 | 3.87 M | $9.05 B |
| 01/29/2025 | $35.54 | $35.18 (-1.01%) | $35.92 | $35.09 | 3.17 M | $9.04 B |
| 01/28/2025 | $34.98 | $35.42 (1.26%) | $35.60 | $34.61 | 3.44 M | $9.11 B |
| 01/27/2025 | $34.06 | $34.99 (2.73%) | $35.68 | $34.06 | 4.58 M | $8.99 B |
| 01/24/2025 | $33.24 | $34.06 (2.47%) | $34.19 | $33.20 | 3.64 M | $8.76 B |
| 01/23/2025 | $32.44 | $33.26 (2.53%) | $33.32 | $32.32 | 3.32 M | $8.55 B |
| 01/22/2025 | $32.69 | $32.58 (-0.34%) | $33.15 | $32.42 | 2.88 M | $8.38 B |
| 01/21/2025 | $32.82 | $32.74 (-0.24%) | $33.03 | $32.44 | 4.10 M | $8.42 B |
| 01/17/2025 | $33.14 | $32.74 (-1.21%) | $33.18 | $32.45 | 4.69 M | $8.42 B |
| 01/16/2025 | $31.96 | $32.72 (2.38%) | $32.82 | $31.80 | 3.19 M | $8.41 B |
| 01/15/2025 | $32.36 | $32.07 (-0.9%) | $32.59 | $32.01 | 3.98 M | $8.24 B |
| 01/14/2025 | $31.02 | $31.69 (2.16%) | $32.09 | $31.02 | 3.07 M | $8.15 B |
| 01/13/2025 | $30.78 | $31.17 (1.27%) | $31.25 | $30.69 | 5.29 M | $8.01 B |
| 01/10/2025 | $31.33 | $30.81 (-1.66%) | $31.43 | $30.78 | 4.09 M | $7.92 B |
| 01/08/2025 | $32.02 | $31.86 (-0.5%) | $32.20 | $31.61 | 3.46 M | $8.19 B |
| 01/07/2025 | $33.38 | $32.40 (-2.94%) | $33.80 | $32.34 | 4.91 M | $8.33 B |
| 01/06/2025 | $32.64 | $33.38 (2.27%) | $33.52 | $32.64 | 3.79 M | $8.58 B |
| 01/03/2025 | $32.75 | $32.68 (-0.21%) | $32.88 | $32.37 | 2.57 M | $8.40 B |
| 01/02/2025 | $32.97 | $32.61 (-1.09%) | $33.20 | $32.46 | 2.36 M | $8.38 B |
| 12/31/2024 | $32.91 | $32.71 (-0.61%) | $33.15 | $32.62 | 5.50 M | $8.41 B |
| 12/30/2024 | $32.48 | $32.80 (0.99%) | $32.94 | $32.02 | 2.52 M | $8.43 B |
| 12/27/2024 | $33.30 | $33.17 (-0.39%) | $33.68 | $32.96 | 1.87 M | $8.53 B |
| 12/26/2024 | $33.02 | $33.43 (1.24%) | $33.70 | $32.92 | 1.62 M | $8.59 B |
| 12/24/2024 | $32.64 | $33.22 (1.78%) | $33.27 | $32.51 | 1.27 M | $8.54 B |
| 12/23/2024 | $33.54 | $32.86 (-2.03%) | $33.85 | $32.65 | 3.83 M | $8.45 B |
| 12/20/2024 | $31.67 | $33.76 (6.6%) | $33.89 | $31.56 | 11.31 M | $8.68 B |
| 12/19/2024 | $31.13 | $31.64 (1.64%) | $31.79 | $30.96 | 5.46 M | $8.13 B |
| 12/18/2024 | $31.58 | $31.08 (-1.58%) | $31.85 | $30.96 | 4.67 M | $7.99 B |
| 12/17/2024 | $32.32 | $31.58 (-2.29%) | $32.45 | $31.45 | 4.25 M | $8.12 B |
| 12/16/2024 | $30.86 | $32.36 (4.86%) | $33.58 | $30.83 | 7.22 M | $8.32 B |
| 12/13/2024 | $30.63 | $31.45 (2.68%) | $31.49 | $30.51 | 6.12 M | $8.08 B |
| 12/12/2024 | $30.96 | $30.58 (-1.23%) | $31.19 | $29.95 | 8.78 M | $7.86 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.
