Match Group, Inc.
41.43USD
+0.2800 (+0.68%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 41.15 | 2,929,800 |
| Fr 09/04/26 | 41.86 | 1,883,800 |
| Th 09/03/26 | 42.43 | 3,490,400 |
| We 09/02/26 | 42.44 | 3,445,700 |
| Tu 09/01/26 | 41.91 | 4,383,051 |
| Mo 08/31/26 | 40.65 | 3,004,009 |
| Fr 08/28/26 | 41.58 | 2,164,280 |
| Th 08/27/26 | 41.22 | 3,840,785 |
| We 08/26/26 | 42.07 | 2,844,009 |
| Tu 08/25/26 | 42.18 | 3,503,436 |
| Mo 08/24/26 | 41.73 | 3,211,627 |
| Fr 08/21/26 | 40.87 | 2,188,700 |
| Th 08/20/26 | 40.35 | 2,852,200 |
| We 08/19/26 | 39.70 | 4,177,300 |
| Tu 08/18/26 | 38.69 | 3,520,100 |
| Mo 08/17/26 | 37.22 | 2,098,100 |
| Fr 08/14/26 | 37.95 | 2,939,400 |
| Th 08/13/26 | 37.28 | 2,593,400 |
| We 08/12/26 | 36.58 | 2,710,500 |
| Tu 08/11/26 | 36.80 | 2,987,300 |
| Mo 08/10/26 | 36.73 | 2,727,300 |
| Fr 08/07/26 | 37.26 | 3,267,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 36.61 | 4,154,500 |
| We 08/05/26 | 38.15 | 7,529,800 |
| Tu 08/04/26 | 41.24 | 5,031,600 |
| Mo 08/03/26 | 40.54 | 4,457,000 |
| Fr 07/31/26 | 39.41 | 2,272,000 |
| Th 07/30/26 | 39.31 | 1,703,300 |
| We 07/29/26 | 39.40 | 2,785,200 |
| Tu 07/28/26 | 39.28 | 1,933,300 |
| Mo 07/27/26 | 38.80 | 1,990,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 39.18 | 4,798,800 |
| Mo 07/06/26 | 37.67 | 2,822,500 |
| Th 07/02/26 | 37.90 | 3,091,800 |
| We 07/01/26 | 38.25 | 3,290,600 |
| Tu 06/30/26 | 38.05 | 4,554,600 |
| Mo 06/29/26 | 38.73 | 5,025,900 |
| Fr 06/26/26 | 37.17 | 7,415,500 |
| Th 06/25/26 | 34.94 | 5,643,500 |
| We 06/24/26 | 35.34 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 34.32 | 2,987,700 |
| Tu 06/02/26 | 35.32 | 2,964,900 |
| Mo 06/01/26 | 36.76 | 3,079,300 |
| Fr 05/29/26 | 36.13 | 3,234,400 |
| Th 05/28/26 | 36.36 | 2,160,300 |
| We 05/27/26 | 36.10 | 2,094,200 |
| Tu 05/26/26 | 35.95 | 2,678,400 |
| Fr 05/22/26 | 35.80 | 2,603,300 |
| Th 05/21/26 | 35.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 38.67 | 4,240,000 |
| Th 04/30/26 | 37.42 | 3,191,800 |
| We 04/29/26 | 36.97 | 2,379,200 |
| Tu 04/28/26 | 37.01 | 2,661,000 |
| Mo 04/27/26 | 36.92 | 2,195,300 |
| Fr 04/24/26 | 36.75 | 3,362,600 |
| Th 04/23/26 | 35.66 | 2,659,400 |
| We 04/22/26 | 36.53 | 2,406,500 |
| Tu 04/21/26 | 35.93 | 3,298,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 30.71 | 2,973,900 |
| Mo 03/30/26 | 30.15 | 3,752,300 |
| Fr 03/27/26 | 29.74 | 2,951,600 |
| Th 03/26/26 | 30.81 | 4,250,900 |
| We 03/25/26 | 30.34 | 2,921,800 |
| Tu 03/24/26 | 30.39 | 4,014,100 |
| Mo 03/23/26 | 31.20 | 4,822,900 |
| Fr 03/20/26 | 31.06 | 76,577,100 |
| Th 03/19/26 | 31.47 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 31.60 | 6,394,200 |
| Th 02/26/26 | 32.22 | 2,630,800 |
| We 02/25/26 | 31.38 | 2,479,100 |
| Tu 02/24/26 | 31.29 | 2,433,500 |
| Mo 02/23/26 | 30.88 | 3,041,700 |
| Fr 02/20/26 | 31.83 | 3,031,200 |
| Th 02/19/26 | 30.69 | 2,834,600 |
| We 02/18/26 | 30.28 | 3,018,600 |
| Tu 02/17/26 | 30.18 | 3,721,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 31.72 | 3,865,800 |
| Mo 01/26/26 | 32.08 | 3,565,200 |
| Fr 01/23/26 | 31.08 | 2,411,300 |
| Th 01/22/26 | 31.52 | 3,014,900 |
| We 01/21/26 | 31.01 | 3,502,200 |
| Tu 01/20/26 | 30.85 | 5,720,800 |
| Fr 01/16/26 | 31.33 | 3,575,000 |
| Th 01/15/26 | 31.60 | 3,503,700 |
| We 01/14/26 | 31.99 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 32.76 | 2,833,200 |
| Mo 12/22/25 | 32.77 | 3,062,400 |
| Fr 12/19/25 | 33.02 | 10,067,500 |
| Th 12/18/25 | 32.61 | 2,638,500 |
| We 12/17/25 | 32.51 | 4,182,800 |
| Tu 12/16/25 | 32.22 | 3,608,600 |
| Mo 12/15/25 | 32.62 | 3,297,100 |
| Fr 12/12/25 | 33.19 | 2,441,200 |
| Th 12/11/25 | 33.18 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 31.25 | 3,451,700 |
| We 11/19/25 | 31.51 | 2,620,000 |
| Tu 11/18/25 | 31.49 | 3,561,600 |
| Mo 11/17/25 | 31.58 | 3,164,800 |
| Fr 11/14/25 | 32.28 | 2,412,100 |
| Th 11/13/25 | 32.54 | 3,150,000 |
| We 11/12/25 | 32.99 | 2,906,200 |
| Tu 11/11/25 | 32.94 | 2,767,800 |
| Mo 11/10/25 | 33.31 | 3,494,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 33.06 | 2,985,700 |
| Mo 10/20/25 | 32.98 | 3,142,300 |
| Fr 10/17/25 | 32.43 | 2,530,200 |
| Th 10/16/25 | 32.35 | 2,484,900 |
| We 10/15/25 | 32.87 | 3,330,900 |
| Tu 10/14/25 | 32.44 | 2,674,400 |
| Mo 10/13/25 | 32.12 | 6,506,900 |
| Fr 10/10/25 | 31.45 | 4,764,700 |
| Th 10/09/25 | 32.48 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 38.51 | 8,493,800 |
| Th 09/18/25 | 38.57 | 3,852,600 |
| We 09/17/25 | 37.59 | 2,671,900 |
| Tu 09/16/25 | 37.44 | 3,157,400 |
| Mo 09/15/25 | 37.47 | 4,665,700 |
| Fr 09/12/25 | 37.75 | 3,824,600 |
| Th 09/11/25 | 38.02 | 3,596,100 |
| We 09/10/25 | 37.90 | 3,004,300 |
| Tu 09/09/25 | 38.21 | 3,680,200 |
| Fr 07/24/26 | 37.91 | 2,113,900 |
| Th 07/23/26 | 37.40 | 2,799,200 |
| We 07/22/26 | 38.03 | 2,667,100 |
| Tu 07/21/26 | 38.75 | 1,748,900 |
| Mo 07/20/26 | 39.04 | 1,507,700 |
| Fr 07/17/26 | 39.15 | 2,225,800 |
| Th 07/16/26 | 40.29 | 3,902,500 |
| We 07/15/26 | 40.11 | 4,408,200 |
| Tu 07/14/26 | 38.34 | 2,953,000 |
| Mo 07/13/26 | 38.54 | 1,842,900 |
| Fr 07/10/26 | 38.85 | 2,189,800 |
| Th 07/09/26 | 39.32 | 3,263,800 |
| We 07/08/26 | 38.36 | 2,986,100 |
| 4,371,700 |
| Tu 06/23/26 | 35.31 | 3,404,300 |
| Mo 06/22/26 | 35.24 | 3,391,300 |
| Th 06/18/26 | 35.45 | 7,207,300 |
| We 06/17/26 | 35.31 | 3,629,500 |
| Tu 06/16/26 | 36.52 | 2,905,000 |
| Mo 06/15/26 | 35.94 | 2,964,800 |
| Fr 06/12/26 | 34.89 | 2,751,500 |
| Th 06/11/26 | 34.57 | 2,679,200 |
| We 06/10/26 | 34.35 | 2,980,800 |
| Tu 06/09/26 | 34.72 | 2,646,000 |
| Mo 06/08/26 | 34.19 | 2,713,500 |
| Fr 06/05/26 | 34.42 | 2,269,300 |
| Th 06/04/26 | 34.76 | 2,720,500 |
| 3,030,000 |
| We 05/20/26 | 35.99 | 3,158,700 |
| Tu 05/19/26 | 35.35 | 3,144,600 |
| Mo 05/18/26 | 35.88 | 4,070,100 |
| Fr 05/15/26 | 35.40 | 3,060,100 |
| Th 05/14/26 | 35.73 | 2,354,600 |
| We 05/13/26 | 36.07 | 3,835,300 |
| Tu 05/12/26 | 35.36 | 2,969,800 |
| Mo 05/11/26 | 35.77 | 4,409,700 |
| Fr 05/08/26 | 36.96 | 3,970,100 |
| Th 05/07/26 | 35.83 | 7,289,000 |
| We 05/06/26 | 38.00 | 8,119,600 |
| Tu 05/05/26 | 37.65 | 6,308,100 |
| Mo 05/04/26 | 38.17 | 3,926,300 |
| Mo 04/20/26 | 36.11 | 3,269,800 |
| Fr 04/17/26 | 35.51 | 3,814,100 |
| Th 04/16/26 | 34.75 | 4,421,800 |
| We 04/15/26 | 34.52 | 4,202,900 |
| Tu 04/14/26 | 33.59 | 2,707,500 |
| Mo 04/13/26 | 33.20 | 3,830,300 |
| Fr 04/10/26 | 31.70 | 2,482,900 |
| Th 04/09/26 | 32.49 | 2,915,100 |
| We 04/08/26 | 32.70 | 3,356,900 |
| Tu 04/07/26 | 31.92 | 3,382,600 |
| Mo 04/06/26 | 32.14 | 4,026,500 |
| Th 04/02/26 | 31.44 | 2,320,000 |
| We 04/01/26 | 31.14 | 3,347,500 |
| 4,890,900 |
| We 03/18/26 | 30.77 | 3,877,500 |
| Tu 03/17/26 | 31.07 | 4,279,500 |
| Mo 03/16/26 | 30.29 | 5,459,800 |
| Fr 03/13/26 | 30.79 | 5,372,000 |
| Th 03/12/26 | 30.10 | 4,273,000 |
| We 03/11/26 | 30.60 | 3,975,000 |
| Tu 03/10/26 | 30.84 | 4,126,800 |
| Mo 03/09/26 | 31.11 | 5,317,600 |
| Fr 03/06/26 | 30.47 | 3,787,900 |
| Th 03/05/26 | 31.31 | 4,907,600 |
| We 03/04/26 | 30.80 | 3,881,500 |
| Tu 03/03/26 | 30.80 | 4,875,700 |
| Mo 03/02/26 | 31.29 | 3,422,500 |
| Fr 02/13/26 | 30.50 | 5,479,800 |
| Th 02/12/26 | 29.92 | 4,590,200 |
| We 02/11/26 | 31.40 | 4,885,600 |
| Tu 02/10/26 | 32.49 | 3,589,900 |
| Mo 02/09/26 | 32.59 | 5,611,200 |
| Fr 02/06/26 | 31.63 | 4,701,200 |
| Th 02/05/26 | 30.85 | 6,497,400 |
| We 02/04/26 | 30.61 | 13,896,800 |
| Tu 02/03/26 | 28.90 | 9,993,700 |
| Mo 02/02/26 | 31.54 | 6,487,100 |
| Fr 01/30/26 | 31.15 | 5,393,800 |
| Th 01/29/26 | 31.02 | 4,982,700 |
| We 01/28/26 | 31.36 | 2,952,100 |
| 4,051,800 |
| Tu 01/13/26 | 31.68 | 3,088,300 |
| Mo 01/12/26 | 32.07 | 2,872,300 |
| Fr 01/09/26 | 32.22 | 2,722,900 |
| Th 01/08/26 | 32.65 | 4,107,700 |
| We 01/07/26 | 32.59 | 2,948,300 |
| Tu 01/06/26 | 32.73 | 2,836,600 |
| Mo 01/05/26 | 32.46 | 4,451,000 |
| Fr 01/02/26 | 31.74 | 3,478,500 |
| We 12/31/25 | 32.29 | 2,736,800 |
| Tu 12/30/25 | 32.16 | 2,090,000 |
| Mo 12/29/25 | 32.39 | 4,134,500 |
| Fr 12/26/25 | 32.54 | 1,692,400 |
| We 12/24/25 | 32.89 | 1,177,300 |
| 3,459,300 |
| We 12/10/25 | 33.81 | 3,358,100 |
| Tu 12/09/25 | 34.02 | 2,750,300 |
| Mo 12/08/25 | 34.13 | 2,993,100 |
| Fr 12/05/25 | 34.52 | 2,546,900 |
| Th 12/04/25 | 33.88 | 2,493,100 |
| We 12/03/25 | 33.63 | 2,803,100 |
| Tu 12/02/25 | 33.70 | 3,524,500 |
| Mo 12/01/25 | 33.75 | 3,329,000 |
| Fr 11/28/25 | 33.31 | 1,438,900 |
| We 11/26/25 | 33.22 | 3,000,000 |
| Tu 11/25/25 | 33.39 | 4,419,500 |
| Mo 11/24/25 | 32.55 | 4,630,400 |
| Fr 11/21/25 | 32.27 | 3,869,500 |
| Fr 11/07/25 | 32.87 | 3,872,800 |
| Th 11/06/25 | 32.65 | 4,335,400 |
| We 11/05/25 | 33.19 | 7,876,800 |
| Tu 11/04/25 | 31.55 | 9,010,700 |
| Mo 11/03/25 | 32.50 | 6,973,500 |
| Fr 10/31/25 | 32.34 | 4,784,700 |
| Th 10/30/25 | 32.30 | 2,979,600 |
| We 10/29/25 | 32.03 | 3,127,000 |
| Tu 10/28/25 | 32.68 | 2,392,100 |
| Mo 10/27/25 | 32.82 | 2,252,900 |
| Fr 10/24/25 | 32.62 | 2,511,200 |
| Th 10/23/25 | 32.75 | 2,949,800 |
| We 10/22/25 | 33.17 | 3,894,900 |
| 3,488,500 |
| We 10/08/25 | 33.21 | 3,674,400 |
| Tu 10/07/25 | 33.10 | 3,650,700 |
| Mo 10/06/25 | 34.00 | 3,649,500 |
| Fr 10/03/25 | 34.32 | 4,345,500 |
| Th 10/02/25 | 34.76 | 4,345,000 |
| We 10/01/25 | 34.63 | 3,915,100 |
| Tu 09/30/25 | 35.32 | 10,500,900 |
| Mo 09/29/25 | 36.50 | 3,440,200 |
| Fr 09/26/25 | 36.24 | 2,508,100 |
| Th 09/25/25 | 35.89 | 2,944,900 |
| We 09/24/25 | 36.10 | 3,942,500 |
| Tu 09/23/25 | 36.94 | 3,797,100 |
| Mo 09/22/25 | 36.43 | 8,801,900 |
| Mo 09/08/25 | 38.77 | 4,218,600 |