TipRanks
Go Ultimate55% OFF

Match Group (MTCH1) Historical Prices

MX:MTCH1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026746.91877.00746.91746.91746.91-11.08%0NaN
Oct 29, 2026840.00840.00840.00840.00840.00+6.33%0NaN
Oct 28, 2026790.00840.00790.00790.00790.00-5.95%0NaN
Oct 27, 2026840.00840.00840.00840.00840.00-6.67%0NaN
Oct 26, 2026900.00900.00900.00900.00900.00+2.97%0NaN
Oct 23, 2026874.00874.00874.00874.00874.00+0.00%0NaN
Oct 22, 2026874.00874.00874.00874.00874.00+6.59%0NaN
Oct 21, 2026820.00820.00820.00820.00820.00+0.00%0NaN
Oct 20, 2026820.00820.00820.00820.00820.00+0.00%0NaN
Oct 19, 2026820.00820.00820.00820.00820.00-1.32%0NaN
Oct 16, 2026831.00831.00831.00831.00831.00+0.00%0NaN
Oct 15, 2026831.00831.00831.00831.00831.00+5.19%0NaN
Oct 14, 2026790.00790.00790.00790.00790.00+4.36%0NaN
Oct 13, 2026757.00757.00757.00757.00757.00+0.93%0NaN
Oct 12, 2026750.00750.00750.00750.00750.00+0.00%0NaN
Oct 09, 2026750.00750.00750.00750.00750.00+0.00%0NaN
Oct 08, 2026750.00750.00750.00750.00750.00+0.00%0NaN
Oct 07, 2026750.00750.00750.00750.00750.00+0.00%0NaN
Oct 06, 2026750.00750.00750.00750.00750.00+0.00%0NaN
Oct 05, 2026750.00750.00750.00750.00750.00+0.49%0NaN
Oct 02, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Oct 01, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 30, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 29, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 28, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 25, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 24, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 23, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 22, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 21, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 18, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 17, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 16, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 15, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 14, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 11, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 10, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 09, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 08, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 07, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 04, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 03, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 02, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Sep 01, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Aug 31, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Aug 28, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Aug 27, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Aug 26, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Aug 25, 2026750.00750.00750.00750.00746.37+0.00%0NaN
Aug 24, 2026750.00750.00750.00750.00746.37+8.88%00.00