Match Group, Inc. - Common Stock (MTCH)

35.21Last Price

0.00 (0.00%)Change

Match Group Inc is a global leader in the online dating industry, operating a diverse portfolio of popular dating apps and platforms that connect individuals seeking romantic relationships

The company focuses on creating innovative experiences that foster genuine connections through its various brands, including Tinder, Match.com, OkCupid, and Plenty of Fish, among others. Match Group employs user-friendly features, data-driven algorithms, and personalized matches to enhance user engagement and satisfaction, catering to a wide range of demographics and preferences in the dating landscape. By continuously evolving its offerings and investing in technology, Match Group aims to empower individuals to find meaningful relationships in a digital age.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	35.47	35.71	34.99	35.21	3,872,333	35.21
1/29/2025	35.54	35.92	35.09	35.18	3,170,749	35.18
1/28/2025	34.98	35.60	34.61	35.42	3,436,160	35.42
1/27/2025	34.06	35.68	34.06	34.99	4,579,905	34.99
1/24/2025	33.24	34.19	33.20	34.06	3,638,105	34.06
1/23/2025	32.44	33.32	32.32	33.26	3,321,994	33.26
1/22/2025	32.69	33.15	32.42	32.58	2,883,106	32.58
1/21/2025	32.82	33.03	32.44	32.74	4,097,213	32.74
1/17/2025	33.14	33.18	32.45	32.74	4,687,277	32.74
1/16/2025	31.96	32.82	31.80	32.72	3,194,414	32.72
1/15/2025	32.36	32.59	32.01	32.07	3,982,353	32.07
1/14/2025	31.02	32.09	31.02	31.69	3,066,926	31.69
1/13/2025	30.78	31.25	30.68	31.17	5,288,694	31.17
1/10/2025	31.33	31.43	30.78	30.81	4,092,476	30.81
1/08/2025	32.02	32.20	31.61	31.86	3,461,164	31.86
1/07/2025	33.38	33.80	32.34	32.40	4,910,881	32.40
1/06/2025	32.64	33.52	32.64	33.38	3,785,098	33.38
1/03/2025	32.75	32.88	32.37	32.68	2,567,141	32.68
1/02/2025	32.97	33.20	32.45	32.61	2,364,218	32.61
12/31/2024	32.80	0.00	32.80	32.71	0	32.71
12/30/2024	32.48	32.94	32.02	32.80	2,520,995	32.80
12/27/2024	33.30	33.68	32.96	33.17	1,873,018	33.17
12/26/2024	33.02	33.70	32.92	33.43	1,618,589	33.43
12/24/2024	32.64	33.27	32.51	33.22	1,267,751	33.22
12/23/2024	33.54	33.85	32.65	32.86	3,826,830	32.86
12/20/2024	31.67	33.89	31.56	33.76	11,310,648	33.76
12/19/2024	31.13	31.73	30.96	31.68	2,903,916	31.68
12/18/2024	31.58	31.85	30.96	31.08	4,671,929	31.08
12/17/2024	32.32	32.45	31.45	31.58	4,254,068	31.58
12/16/2024	30.86	33.58	30.83	32.36	7,309,863	32.36
12/13/2024	30.63	31.49	30.51	31.45	6,136,741	31.45
12/12/2024	30.96	31.19	29.95	30.58	8,780,096	30.58
12/11/2024	31.46	32.78	30.78	31.48	9,621,080	31.48
12/10/2024	33.41	33.82	32.75	33.05	4,809,741	33.05
12/09/2024	33.17	34.80	33.01	33.39	5,361,442	33.39
12/06/2024	32.64	33.02	32.50	32.93	3,870,772	32.93
12/05/2024	33.02	33.16	32.55	32.59	2,878,591	32.59
12/04/2024	33.14	33.28	32.73	32.86	2,435,746	32.86
12/03/2024	33.24	33.70	32.82	32.85	3,529,821	32.85
12/02/2024	32.51	33.28	32.33	33.20	3,196,363	33.20
11/29/2024	32.42	32.85	32.41	32.74	1,338,726	32.74
11/27/2024	32.63	32.79	32.20	32.51	2,538,075	32.51
11/26/2024	32.53	32.78	31.77	32.66	2,914,222	32.66
11/25/2024	31.60	32.93	31.59	32.57	7,099,047	32.57
11/22/2024	31.34	32.01	31.34	31.52	3,749,622	31.52
11/21/2024	30.48	31.62	30.22	31.50	5,615,250	31.50
11/20/2024	30.43	30.57	30.06	30.41	2,166,149	30.41
11/19/2024	30.17	30.50	30.12	30.29	2,978,314	30.29
11/18/2024	30.55	30.65	30.15	30.51	3,582,515	30.51
11/15/2024	31.40	31.43	30.66	30.71	3,737,644	30.71
11/14/2024	30.62	31.52	30.62	31.26	3,983,065	31.26
11/13/2024	30.79	31.05	30.36	30.74	4,843,325	30.74
11/12/2024	31.49	31.75	30.33	30.88	6,316,901	30.88
11/11/2024	30.56	32.23	30.56	31.94	6,317,612	31.94
11/08/2024	31.27	31.64	30.09	30.56	10,143,639	30.56
11/07/2024	32.09	32.76	30.61	31.11	23,728,247	31.11
11/06/2024	37.67	38.04	37.15	37.88	7,632,620	37.88
11/05/2024	36.46	37.16	36.04	36.94	3,402,473	36.94
11/04/2024	35.81	36.54	35.71	36.23	3,442,229	36.23
11/01/2024	36.19	36.35	35.58	35.69	4,559,431	35.69
10/31/2024	36.83	37.16	36.01	36.03	3,566,085	36.03