NasdaqGS - Nasdaq Real Time Price USD

Match Group, Inc. (MTCH)

Time to buy MTCH?

28.40

+1.22

+(4.49%)

At close: 4:00:01 PM EDT

28.32

-0.08

(-0.29%)

After hours: 5:52:53 PM EDT

Time to buy MTCH?

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	28.01	28.50	27.68	28.40	28.40	7,110,002
May 9, 2025	27.78	28.76	26.80	27.18	27.18	9,455,700
May 8, 2025	30.54	30.76	27.35	27.47	27.47	13,935,400
May 7, 2025	30.13	30.58	30.00	30.38	30.38	5,393,600
May 6, 2025	30.00	30.25	29.76	29.96	29.96	3,458,900
May 5, 2025	30.60	31.08	30.25	30.30	30.30	4,292,800
May 2, 2025	30.80	31.03	30.54	30.69	30.69	3,805,900
May 1, 2025	30.50	30.96	30.09	30.41	30.41	7,663,500
Apr 30, 2025	29.14	29.73	28.89	29.66	29.66	3,319,700
Apr 29, 2025	29.98	30.19	29.61	29.73	29.73	2,799,400
Apr 28, 2025	30.07	30.34	29.52	30.17	30.17	2,955,000
Apr 25, 2025	30.33	30.47	29.86	30.07	30.07	2,734,900
Apr 24, 2025	29.80	30.25	29.69	30.19	30.19	3,151,400
Apr 23, 2025	30.18	30.43	29.10	29.64	29.64	2,915,800
Apr 22, 2025	29.44	29.75	29.01	29.71	29.71	3,803,800
Apr 21, 2025	28.86	29.11	28.63	29.08	29.08	3,876,600
Apr 17, 2025	28.70	29.17	28.53	29.02	29.02	3,561,200
Apr 16, 2025	28.86	29.13	28.41	28.65	28.65	3,354,100
Apr 15, 2025	28.68	29.32	28.66	29.08	29.08	3,178,200
Apr 14, 2025	28.91	29.08	28.19	28.65	28.65	2,946,700
Apr 11, 2025	28.03	28.73	27.85	28.48	28.48	3,745,900
Apr 10, 2025	28.74	29.16	27.34	28.08	28.08	4,820,800
Apr 9, 2025	26.83	29.44	26.39	29.19	29.19	6,415,500
Apr 8, 2025	28.93	28.93	26.62	27.03	27.03	5,751,900
Apr 7, 2025	27.71	29.36	26.73	27.85	27.85	7,206,300
Apr 4, 2025	29.34	30.23	28.71	28.74	28.74	10,590,600
Apr 3, 2025	0.19 Dividend
Apr 3, 2025	30.33	31.27	29.94	30.18	30.18	7,911,700
Apr 2, 2025	30.88	31.73	30.88	31.47	31.28	3,824,200
Apr 1, 2025	30.94	31.69	30.56	31.41	31.22	4,490,200
Mar 31, 2025	30.49	31.30	30.13	31.20	31.01	10,750,100
Mar 28, 2025	31.76	31.76	30.40	30.63	30.45	3,651,000
Mar 27, 2025	31.73	32.28	31.58	31.84	31.65	2,769,900
Mar 26, 2025	31.31	31.91	31.14	31.83	31.64	4,605,300
Mar 25, 2025	31.72	31.97	31.21	31.27	31.08	2,509,100
Mar 24, 2025	31.00	31.83	30.92	31.66	31.47	3,982,000
Mar 21, 2025	30.98	30.99	30.30	30.49	30.31	18,725,400
Mar 20, 2025	31.10	31.72	31.00	31.21	31.02	2,959,100
Mar 19, 2025	31.00	31.70	31.00	31.44	31.25	3,163,200
Mar 18, 2025	31.31	31.46	30.75	30.99	30.80	2,764,700
Mar 17, 2025	30.87	31.72	30.87	31.36	31.17	2,934,000
Mar 14, 2025	30.51	31.20	30.29	30.94	30.75	3,591,500
Mar 13, 2025	30.62	30.92	30.06	30.08	29.90	3,915,800
Mar 12, 2025	31.64	31.75	30.63	30.74	30.55	3,220,000
Mar 11, 2025	32.07	32.72	31.27	31.36	31.17	4,387,500
Mar 10, 2025	32.36	32.77	31.71	32.03	31.84	4,409,600
Mar 7, 2025	31.12	33.49	31.06	32.62	32.42	7,333,100
Mar 6, 2025	31.36	31.92	31.04	31.33	31.14	4,277,700
Mar 5, 2025	30.89	31.66	30.75	31.51	31.32	4,345,000
Mar 4, 2025	29.90	31.47	29.72	30.72	30.53	8,287,700
Mar 3, 2025	31.96	32.10	30.05	30.19	30.01	7,610,400
Feb 28, 2025	31.38	31.83	31.14	31.71	31.52	20,830,100
Feb 27, 2025	32.55	32.61	31.78	31.88	31.69	4,630,500
Feb 26, 2025	32.38	33.35	32.38	32.60	32.40	4,947,700
Feb 25, 2025	32.91	32.98	31.92	32.48	32.28	4,801,300
Feb 24, 2025	32.75	32.94	32.10	32.85	32.65	4,580,000
Feb 21, 2025	33.90	34.03	32.73	32.77	32.57	3,272,500
Feb 20, 2025	34.54	34.68	33.10	33.87	33.67	4,679,300
Feb 19, 2025	35.02	35.10	34.16	34.47	34.26	5,879,600
Feb 18, 2025	34.89	35.38	34.77	35.23	35.02	4,722,600
Feb 14, 2025	34.32	34.90	34.22	34.69	34.48	4,674,800
Feb 13, 2025	34.00	34.21	33.67	34.01	33.80	4,747,800
Feb 12, 2025	33.78	34.15	33.51	34.00	33.79	4,203,100
Feb 11, 2025	34.22	34.42	33.31	33.93	33.73	6,173,000
Feb 10, 2025	34.03	34.20	33.58	33.63	33.43	3,577,600
Feb 7, 2025	34.70	34.78	33.39	33.80	33.60	5,404,300
Feb 6, 2025	33.79	34.77	33.79	34.59	34.38	6,763,700
Feb 5, 2025	34.90	34.90	33.12	33.58	33.38	10,689,200
Feb 4, 2025	35.40	36.52	35.36	36.47	36.25	8,982,800
Feb 3, 2025	35.08	35.86	35.08	35.40	35.19	4,324,700
Jan 31, 2025	35.21	36.08	35.12	35.70	35.48	4,196,500
Jan 30, 2025	35.47	35.71	34.99	35.21	35.00	3,872,300
Jan 29, 2025	35.54	35.92	35.09	35.18	34.97	3,170,700
Jan 28, 2025	34.98	35.60	34.61	35.42	35.21	3,436,100
Jan 27, 2025	34.06	35.68	34.06	34.99	34.78	4,581,800
Jan 24, 2025	33.24	34.19	33.19	34.06	33.85	3,637,900
Jan 23, 2025	32.44	33.32	32.32	33.26	33.06	3,322,000
Jan 22, 2025	32.69	33.15	32.42	32.58	32.38	2,883,100
Jan 21, 2025	32.82	33.03	32.44	32.74	32.54	4,097,200
Jan 17, 2025	33.14	33.18	32.45	32.74	32.54	4,687,200
Jan 16, 2025	31.96	32.82	31.80	32.72	32.52	3,194,400
Jan 15, 2025	32.36	32.59	32.01	32.07	31.88	3,982,400
Jan 14, 2025	31.02	32.09	31.02	31.69	31.50	3,066,900
Jan 13, 2025	30.78	31.25	30.68	31.17	30.98	5,288,700
Jan 10, 2025	31.33	31.43	30.78	30.81	30.62	4,092,500
Jan 8, 2025	32.02	32.20	31.61	31.86	31.67	3,461,100
Jan 7, 2025	33.38	33.80	32.34	32.40	32.20	4,910,900
Jan 6, 2025	0.19 Dividend
Jan 6, 2025	32.64	33.52	32.64	33.38	33.18	3,793,400
Jan 3, 2025	32.75	32.88	32.37	32.68	32.29	2,566,200
Jan 2, 2025	32.97	33.20	32.46	32.61	32.22	2,364,200
Dec 31, 2024	32.91	33.15	32.62	32.71	32.32	5,503,400
Dec 30, 2024	32.48	32.94	32.02	32.80	32.41	2,521,400
Dec 27, 2024	33.30	33.68	32.96	33.17	32.78	1,872,800
Dec 26, 2024	33.02	33.70	32.92	33.43	33.03	1,618,600
Dec 24, 2024	32.64	33.27	32.51	33.22	32.83	1,267,800
Dec 23, 2024	33.54	33.85	32.65	32.86	32.47	3,826,800
Dec 20, 2024	31.67	33.89	31.56	33.76	33.36	11,310,600
Dec 19, 2024	31.13	31.78	30.96	31.64	31.27	5,454,700
Dec 18, 2024	31.58	31.85	30.96	31.08	30.71	4,672,200
Dec 17, 2024	32.32	32.45	31.45	31.58	31.21	4,254,100
Dec 16, 2024	30.86	33.58	30.83	32.36	31.98	7,222,600
Dec 13, 2024	30.63	31.49	30.51	31.45	31.08	6,124,600
Dec 12, 2024	30.96	31.19	29.95	30.58	30.22	8,780,700
Dec 11, 2024	31.46	32.78	30.78	31.48	31.11	9,622,600
Dec 10, 2024	33.41	33.82	32.75	33.05	32.66	4,809,700
Dec 9, 2024	33.17	34.80	33.01	33.39	33.00	5,362,100
Dec 6, 2024	32.64	33.03	32.50	32.93	32.54	3,870,600
Dec 5, 2024	33.02	33.16	32.55	32.59	32.20	2,879,600
Dec 4, 2024	33.14	33.28	32.73	32.86	32.47	2,435,700
Dec 3, 2024	33.24	33.69	32.82	32.85	32.46	3,529,500
Dec 2, 2024	32.51	33.28	32.33	33.20	32.81	3,196,400
Nov 29, 2024	32.42	32.85	32.41	32.74	32.35	1,338,700
Nov 27, 2024	32.63	32.79	32.20	32.51	32.13	2,538,000
Nov 26, 2024	32.53	32.78	31.77	32.66	32.27	2,911,000
Nov 25, 2024	31.60	32.93	31.59	32.57	32.19	7,099,600
Nov 22, 2024	31.34	32.01	31.34	31.52	31.15	3,749,600
Nov 21, 2024	30.48	31.62	30.22	31.50	31.13	5,616,200
Nov 20, 2024	30.43	30.57	30.06	30.41	30.05	2,166,100
Nov 19, 2024	30.17	30.50	30.12	30.29	29.93	2,978,300
Nov 18, 2024	30.55	30.65	30.15	30.51	30.15	3,582,500
Nov 15, 2024	31.40	31.43	30.67	30.71	30.35	3,737,600
Nov 14, 2024	30.62	31.51	30.62	31.26	30.89	3,984,100
Nov 13, 2024	30.79	31.05	30.35	30.74	30.38	4,843,300
Nov 12, 2024	31.49	31.75	30.33	30.88	30.52	6,317,100
Nov 11, 2024	30.56	32.23	30.56	31.94	31.56	6,317,600
Nov 8, 2024	31.27	31.64	30.09	30.56	30.20	10,143,600
Nov 7, 2024	32.09	32.76	30.60	31.11	30.74	23,731,700
Nov 6, 2024	37.67	38.04	37.15	37.88	37.43	7,713,800
Nov 5, 2024	36.46	37.17	36.04	36.94	36.50	3,403,100
Nov 4, 2024	35.81	36.54	35.71	36.23	35.80	3,441,800
Nov 1, 2024	36.19	36.35	35.58	35.69	35.27	4,559,300
Oct 31, 2024	36.83	37.16	36.01	36.03	35.60	3,566,000
Oct 30, 2024	37.11	37.70	36.82	36.89	36.45	3,423,400
Oct 29, 2024	36.96	37.40	36.85	36.94	36.50	2,488,500
Oct 28, 2024	37.19	37.67	36.99	37.02	36.58	2,478,900
Oct 25, 2024	37.57	37.59	36.95	37.21	36.77	2,288,400
Oct 24, 2024	37.68	37.94	37.36	37.41	36.97	2,231,300
Oct 23, 2024	37.61	37.72	37.22	37.61	37.17	2,677,600
Oct 22, 2024	37.86	37.90	37.49	37.76	37.31	2,157,400
Oct 21, 2024	38.36	38.59	37.63	37.85	37.40	2,629,000
Oct 18, 2024	38.15	38.63	38.06	38.43	37.98	2,735,900
Oct 17, 2024	37.74	38.26	37.42	38.03	37.58	2,548,900
Oct 16, 2024	38.69	38.77	37.82	37.83	37.38	2,560,300
Oct 15, 2024	37.87	38.72	37.79	38.62	38.16	3,470,700
Oct 14, 2024	37.59	37.92	37.39	37.79	37.34	4,386,200
Oct 11, 2024	36.63	37.82	36.63	37.72	37.27	3,731,500
Oct 10, 2024	36.72	37.04	36.35	36.55	36.12	3,651,700
Oct 9, 2024	37.64	37.69	36.81	36.86	36.42	3,810,700
Oct 8, 2024	37.10	38.13	36.26	37.72	37.27	4,433,700
Oct 7, 2024	37.57	38.41	37.28	37.53	37.09	4,856,500
Oct 4, 2024	37.52	38.17	37.37	37.60	37.16	3,737,900
Oct 3, 2024	37.29	37.69	37.17	37.29	36.85	3,523,600
Oct 2, 2024	37.31	37.67	37.03	37.45	37.01	4,373,000
Oct 1, 2024	38.10	38.15	37.49	37.53	37.09	4,185,800
Sep 30, 2024	37.76	37.97	37.52	37.84	37.39	3,339,300
Sep 27, 2024	37.28	38.07	37.26	37.81	37.36	3,831,800
Sep 26, 2024	37.50	37.80	37.10	37.17	36.73	2,510,600
Sep 25, 2024	37.00	37.46	36.92	37.00	36.56	3,934,000
Sep 24, 2024	37.12	37.46	36.76	37.32	36.88	3,757,400
Sep 23, 2024	36.58	36.94	36.34	36.77	36.34	3,077,300
Sep 20, 2024	36.47	36.49	35.80	36.30	35.87	12,190,100
Sep 19, 2024	36.76	37.23	36.48	36.84	36.40	3,274,000
Sep 18, 2024	35.96	36.62	35.77	36.26	35.83	3,184,300
Sep 17, 2024	35.38	36.35	35.30	35.94	35.52	3,436,600
Sep 16, 2024	35.17	35.52	34.88	35.18	34.76	3,307,200
Sep 13, 2024	35.16	35.92	34.94	35.02	34.61	2,818,100
Sep 12, 2024	35.37	35.38	34.59	34.99	34.58	5,634,900
Sep 11, 2024	36.11	36.14	34.54	35.34	34.92	6,498,500
Sep 10, 2024	36.34	36.44	35.76	36.26	35.83	4,165,000
Sep 9, 2024	35.93	36.47	35.76	36.03	35.60	3,313,500
Sep 6, 2024	36.51	37.10	35.74	35.82	35.40	4,276,600
Sep 5, 2024	36.42	36.93	36.08	36.51	36.08	3,702,300
Sep 4, 2024	36.62	37.18	36.40	36.45	36.02	2,560,100
Sep 3, 2024	36.89	37.95	36.66	36.84	36.40	3,490,800
Aug 30, 2024	37.59	37.59	36.65	37.21	36.77	3,626,300
Aug 29, 2024	37.12	37.47	36.93	37.19	36.75	3,245,600
Aug 28, 2024	37.10	37.23	36.63	36.74	36.31	2,345,100
Aug 27, 2024	37.15	37.36	36.92	37.09	36.65	3,147,100
Aug 26, 2024	37.67	37.90	37.34	37.37	36.93	2,954,200
Aug 23, 2024	36.67	37.42	36.59	37.32	36.88	5,294,400
Aug 22, 2024	37.10	37.16	36.36	36.42	35.99	4,800,500
Aug 21, 2024	36.69	37.58	36.44	37.14	36.70	4,550,400
Aug 20, 2024	36.36	36.60	36.17	36.53	36.10	3,375,900
Aug 19, 2024	34.91	36.70	34.91	36.58	36.15	3,884,700
Aug 16, 2024	35.25	35.37	34.49	35.19	34.77	2,962,000
Aug 15, 2024	34.81	35.67	34.30	35.64	35.22	4,797,800
Aug 14, 2024	34.53	35.09	34.06	34.17	33.77	3,198,200
Aug 13, 2024	33.66	34.63	33.36	34.56	34.15	4,803,600
Aug 12, 2024	35.04	35.04	33.71	33.77	33.37	3,530,200
Aug 9, 2024	34.77	35.00	34.49	34.85	34.44	3,680,800
Aug 8, 2024	34.24	35.09	33.99	34.87	34.46	4,784,900
Aug 7, 2024	36.20	36.76	34.78	34.95	34.54	4,954,900
Aug 6, 2024	35.74	36.01	35.10	35.68	35.26	3,565,100
Aug 5, 2024	35.12	35.83	34.49	35.66	35.24	7,268,500
Aug 2, 2024	37.01	37.32	36.19	36.67	36.24	5,757,500
Aug 1, 2024	38.52	38.52	36.05	37.57	37.13	9,198,900
Jul 31, 2024	38.00	38.84	36.13	38.14	37.69	21,731,500
Jul 30, 2024	33.18	33.88	33.08	33.69	33.29	4,331,600
Jul 29, 2024	33.54	34.05	33.03	33.20	32.81	6,290,000
Jul 26, 2024	33.30	33.35	32.71	33.25	32.86	3,176,600
Jul 25, 2024	33.06	33.65	31.79	33.25	32.86	6,752,300
Jul 24, 2024	34.04	34.20	32.94	32.99	32.60	4,380,400
Jul 23, 2024	34.29	34.82	34.27	34.35	33.94	4,970,500
Jul 22, 2024	34.79	34.86	34.28	34.41	34.00	3,965,500
Jul 19, 2024	34.79	34.99	34.42	34.67	34.26	4,074,700
Jul 18, 2024	35.58	36.33	34.83	34.99	34.58	7,845,100
Jul 17, 2024	34.19	35.95	33.98	35.55	35.13	9,712,800
Jul 16, 2024	34.22	35.04	33.68	34.41	34.00	15,605,800
Jul 15, 2024	31.89	32.31	31.71	32.02	31.64	8,595,300
Jul 12, 2024	31.67	32.83	31.42	32.28	31.90	6,627,100
Jul 11, 2024	31.31	31.77	30.95	31.55	31.18	7,445,400
Jul 10, 2024	31.16	31.17	30.52	30.85	30.49	6,429,000
Jul 9, 2024	30.15	31.05	30.10	30.94	30.57	5,785,700
Jul 8, 2024	29.55	30.21	29.44	30.20	29.84	4,976,500
Jul 5, 2024	29.42	29.60	29.15	29.42	29.07	3,859,200
Jul 3, 2024	29.55	29.98	29.50	29.52	29.17	1,895,700
Jul 2, 2024	29.46	29.62	29.21	29.45	29.10	3,510,100
Jul 1, 2024	30.34	30.55	29.13	29.34	28.99	5,058,400
Jun 28, 2024	30.35	30.54	30.06	30.38	30.02	11,048,700
Jun 27, 2024	30.23	30.62	30.14	30.45	30.09	7,211,000
Jun 26, 2024	30.12	30.56	29.92	30.32	29.96	5,596,600
Jun 25, 2024	30.70	30.92	29.93	30.24	29.88	5,262,700
Jun 24, 2024	30.96	31.51	30.76	30.80	30.44	4,537,500
Jun 21, 2024	30.36	31.11	30.29	31.01	30.64	12,732,600
Jun 20, 2024	30.39	30.54	29.99	30.29	29.93	3,012,700
Jun 18, 2024	30.51	31.52	30.24	30.47	30.11	4,395,600
Jun 17, 2024	31.28	31.49	30.52	30.54	30.18	3,693,900
Jun 14, 2024	31.31	31.65	31.05	31.55	31.18	3,844,300
Jun 13, 2024	31.08	32.15	30.99	31.60	31.23	5,467,300
Jun 12, 2024	32.23	32.37	30.94	31.05	30.68	3,909,700
Jun 11, 2024	31.72	31.81	31.25	31.71	31.34	3,085,000
Jun 10, 2024	31.74	32.04	31.34	31.85	31.47	2,944,200
Jun 7, 2024	32.45	32.57	31.90	32.02	31.64	3,567,400
Jun 6, 2024	31.21	32.72	31.21	32.70	32.31	3,783,500
Jun 5, 2024	31.23	31.67	31.07	31.44	31.07	4,017,500
Jun 4, 2024	30.71	31.27	30.66	31.08	30.71	2,972,100
Jun 3, 2024	30.69	31.11	30.51	31.02	30.65	4,183,900
May 31, 2024	29.96	30.67	29.60	30.63	30.27	6,347,100
May 30, 2024	29.76	30.06	29.39	29.96	29.61	4,770,400
May 29, 2024	29.00	29.57	28.98	29.54	29.19	4,875,000
May 28, 2024	29.26	30.12	29.25	29.35	29.00	4,486,500
May 24, 2024	29.60	29.69	29.17	29.40	29.05	3,808,500
May 23, 2024	29.50	29.93	29.39	29.48	29.13	4,965,800
May 22, 2024	29.97	30.36	29.44	29.61	29.26	3,581,400
May 21, 2024	30.31	30.73	29.97	30.03	29.68	4,045,700
May 20, 2024	31.10	31.29	30.20	30.38	30.02	4,706,700
May 17, 2024	31.40	31.54	31.16	31.21	30.84	2,876,700
May 16, 2024	31.12	31.49	30.97	31.36	30.99	3,804,000
May 15, 2024	32.07	32.14	31.24	31.36	30.99	4,974,500
May 14, 2024	31.31	31.96	31.11	31.94	31.56	9,047,400
May 13, 2024	30.96	31.57	30.51	30.96	30.59	7,544,500

BMBL Bumble Inc.

5.82

+2.46%

Z Zillow Group, Inc.

71.21

+4.83%

FVRR Fiverr International Ltd.

31.78

+3.38%

IAC IAC Inc.

39.34

+6.27%

UPWK Upwork Inc.

17.40

+3.08%

DASH DoorDash, Inc.

192.10

+4.68%

PINS Pinterest, Inc.

32.84

+12.39%

YELP Yelp Inc.

40.30

+3.39%

ANGI Angi Inc.

16.11

+0.06%

SNAP Snap Inc.

9.21

+11.64%