Match Group, Inc. - Common Stock (MTCH)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	30.50	30.96	30.09	30.41	7,663,491	30.41
4/30/2025	29.14	29.73	28.89	29.66	3,308,753	29.66
4/29/2025	29.98	30.19	29.61	29.73	2,799,367	29.73
4/28/2025	30.07	30.34	29.52	30.17	2,954,956	30.17
4/25/2025	30.33	30.47	29.86	30.07	2,770,960	30.07
4/24/2025	29.80	30.25	29.69	30.19	3,151,413	30.19
4/23/2025	30.18	30.43	29.10	29.64	2,951,773	29.64
4/22/2025	29.44	29.75	29.02	29.71	3,803,708	29.71
4/21/2025	28.86	29.11	28.63	29.08	3,876,642	29.08
4/17/2025	28.70	29.18	28.53	29.02	3,561,209	29.02
4/16/2025	28.86	29.13	28.41	28.65	3,354,179	28.65
4/15/2025	28.68	29.32	28.66	29.08	3,178,218	29.08
4/14/2025	28.91	29.08	28.20	28.65	2,946,697	28.65
4/11/2025	28.03	28.73	27.85	28.48	3,745,903	28.48
4/10/2025	28.74	29.16	27.34	28.08	4,820,788	28.08
4/09/2025	26.83	29.44	26.39	29.19	6,415,420	29.19
4/08/2025	28.93	28.93	26.62	27.03	5,751,988	27.03
4/07/2025	27.71	29.07	26.73	27.85	7,206,308	27.85
4/04/2025	29.34	30.23	28.71	28.74	10,590,740	28.74
4/03/2025	30.33	31.27	29.94	30.18	7,911,689	30.18
4/02/2025	30.88	31.73	30.88	31.47	3,824,155	31.28
4/01/2025	30.94	31.69	30.55	31.41	4,490,484	31.22
3/31/2025	30.49	31.30	30.13	31.20	10,750,623	31.01
3/28/2025	31.76	31.76	30.39	30.63	3,651,052	30.45
3/27/2025	31.73	32.27	31.58	31.84	2,769,935	31.65
3/26/2025	31.31	31.91	31.14	31.83	4,605,279	31.64
3/25/2025	31.72	31.97	31.21	31.27	2,509,334	31.08
3/24/2025	31.00	31.82	30.93	31.66	3,982,163	31.47
3/21/2025	30.98	30.99	30.30	30.49	18,725,578	30.31
3/20/2025	31.10	31.72	31.00	31.21	2,959,073	31.02
3/19/2025	31.00	31.70	31.00	31.44	3,163,191	31.25
3/18/2025	31.31	31.46	30.75	30.99	2,764,748	30.80
3/17/2025	30.87	31.72	30.87	31.36	2,933,962	31.17
3/14/2025	30.51	31.20	30.29	30.94	3,591,549	30.75
3/13/2025	30.62	30.92	30.06	30.08	3,915,850	29.90
3/12/2025	31.64	31.75	30.63	30.74	3,219,951	30.55
3/11/2025	32.07	32.72	31.27	31.36	4,387,502	31.17
3/10/2025	32.36	32.77	31.71	32.03	4,406,492	31.84
3/07/2025	31.12	33.48	31.06	32.62	7,333,060	32.42
3/06/2025	31.36	31.92	31.04	31.33	4,277,692	31.14
3/05/2025	30.89	31.66	30.75	31.52	4,345,044	31.32
3/04/2025	29.90	31.47	29.72	30.72	8,286,700	30.53
3/03/2025	31.96	32.10	30.05	30.19	7,610,359	30.01
2/28/2025	31.38	31.83	31.14	31.71	20,830,175	31.52
2/27/2025	32.55	32.61	31.78	31.88	4,630,454	31.69
2/26/2025	32.38	33.35	32.38	32.60	4,947,738	32.40
2/25/2025	32.91	32.98	31.92	32.48	4,801,284	32.28
2/24/2025	32.75	32.94	32.10	32.85	4,580,007	32.65
2/21/2025	33.90	34.03	32.73	32.77	3,272,554	32.57
2/20/2025	34.54	34.68	33.10	33.87	4,679,320	33.67
2/19/2025	35.02	35.10	34.16	34.47	5,878,504	34.26
2/18/2025	34.89	35.38	34.77	35.23	4,721,927	35.02
2/14/2025	34.32	34.90	34.22	34.69	4,674,772	34.48
2/13/2025	34.00	34.21	33.67	34.01	4,856,811	33.80
2/12/2025	33.78	34.15	33.52	34.00	4,203,082	33.79
2/11/2025	34.22	34.42	33.31	33.93	6,173,010	33.73
2/10/2025	34.03	34.20	33.58	33.63	3,570,963	33.43
2/07/2025	34.70	34.78	33.39	33.80	5,404,398	33.60
2/06/2025	33.79	34.77	33.79	34.59	6,761,799	34.38
2/05/2025	34.90	34.90	33.12	33.58	10,690,981	33.38
2/04/2025	35.40	36.52	35.36	36.47	8,966,042	36.25
2/03/2025	35.08	35.86	35.08	35.40	4,323,705	35.19