Match Group, Inc. - Common Stock (MTCH)

Last Price39.41

Change+0.10 (0.25%)

NASDAQ· Last Trade: Aug 2nd, 6:11 AM EDT

Historical Prices For Match Group, Inc. - Common Stock (MTCH)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	39.17	39.51	38.81	39.41	2,272,024	39.41
7/30/2026	39.38	39.41	38.31	39.31	1,703,317	39.31
7/29/2026	39.32	40.27	39.26	39.40	2,785,374	39.40
7/28/2026	39.25	39.65	39.17	39.28	1,942,244	39.28
7/27/2026	38.50	39.01	38.45	38.80	1,990,267	38.80
7/24/2026	37.71	38.55	37.57	37.91	2,113,913	37.91
7/23/2026	37.50	37.78	36.82	37.40	2,799,211	37.40
7/22/2026	38.68	38.85	37.78	38.03	2,667,196	38.03
7/21/2026	38.70	39.01	38.47	38.75	1,748,859	38.75
7/20/2026	39.19	39.50	38.97	39.04	1,507,720	39.04
7/17/2026	39.72	39.98	38.83	39.15	2,225,954	39.15
7/16/2026	40.37	41.03	40.17	40.29	3,900,617	40.29
7/15/2026	38.56	40.16	38.51	40.11	4,407,662	40.11
7/14/2026	38.20	38.41	37.56	38.34	2,952,978	38.34
7/13/2026	39.03	39.23	38.43	38.54	1,842,714	38.54
7/10/2026	39.71	39.75	38.69	38.85	2,190,103	38.85
7/09/2026	37.71	39.71	37.62	39.32	3,263,774	39.32
7/08/2026	39.18	39.40	37.70	38.36	2,986,162	38.36
7/07/2026	37.90	39.78	37.87	39.18	4,797,159	39.18
7/06/2026	37.82	37.89	37.02	37.67	2,822,522	37.47
7/02/2026	38.09	38.71	37.77	37.90	3,091,822	37.70
7/01/2026	38.07	38.94	37.86	38.25	3,290,890	38.05
6/30/2026	38.45	38.58	37.38	38.05	4,554,663	37.85
6/29/2026	37.43	38.85	37.28	38.73	5,025,903	38.52
6/26/2026	34.79	37.23	34.79	37.17	7,415,515	36.97
6/25/2026	35.23	35.30	34.31	34.94	5,643,572	34.75
6/24/2026	35.36	36.07	35.27	35.34	4,371,679	35.15
6/23/2026	34.98	35.59	34.77	35.31	3,404,261	35.12
6/22/2026	35.08	35.65	34.64	35.24	3,391,340	35.05
6/18/2026	36.04	36.04	35.08	35.45	7,207,285	35.26
6/17/2026	36.08	36.42	35.26	35.31	3,629,530	35.12
6/16/2026	35.99	37.02	35.91	36.52	2,903,369	36.33
6/15/2026	35.41	36.39	35.25	35.94	2,964,822	35.75
6/12/2026	34.84	35.05	34.32	34.89	2,751,523	34.70
6/11/2026	34.16	34.62	33.79	34.57	2,679,178	34.39
6/10/2026	34.29	35.03	34.09	34.35	2,980,825	34.17
6/09/2026	34.40	34.97	34.08	34.72	2,646,046	34.54
6/08/2026	34.25	34.30	33.97	34.19	2,713,502	34.01
6/05/2026	34.77	35.24	34.14	34.42	2,269,329	34.24
6/04/2026	34.56	35.27	34.47	34.76	2,720,881	34.58
6/03/2026	34.91	35.25	34.10	34.32	2,987,701	34.14
6/02/2026	36.25	36.37	35.30	35.32	2,964,949	35.13
6/01/2026	36.27	36.91	35.87	36.76	3,079,264	36.56
5/29/2026	0.00	36.55	35.83	36.13	3,244,407	35.94
5/28/2026	36.10	36.37	35.81	36.36	2,160,274	36.17
5/27/2026	35.99	36.80	35.98	36.10	2,094,193	35.91
5/26/2026	35.67	35.98	35.36	35.95	2,678,506	35.76
5/22/2026	35.61	35.97	35.54	35.80	2,603,388	35.61
5/21/2026	35.61	35.99	35.17	35.66	3,029,999	35.47
5/20/2026	35.15	35.99	34.83	35.99	3,158,674	35.80
5/19/2026	35.88	36.28	35.32	35.35	3,144,646	35.16
5/18/2026	35.40	36.25	35.32	35.88	4,070,180	35.69
5/15/2026	35.74	35.98	35.23	35.40	3,060,254	35.21
5/14/2026	36.10	36.30	35.53	35.73	2,354,892	35.54
5/13/2026	35.23	36.48	35.10	36.07	3,835,233	35.88
5/12/2026	35.67	35.74	35.23	35.36	2,969,789	35.17
5/11/2026	36.88	37.00	35.34	35.77	4,409,416	35.58
5/08/2026	35.74	37.04	35.73	36.96	3,970,075	36.76
5/07/2026	38.49	38.56	35.71	35.83	7,289,197	35.64
5/06/2026	36.29	38.81	36.19	38.00	8,119,535	37.80
5/05/2026	38.05	38.51	37.05	37.65	6,321,192	37.45
5/04/2026	38.52	38.55	37.55	38.17	3,926,282	37.97