The closing price for Match (MTCH) in 2021 was $129.92, on December 31, 2021. It was down 13.7% for the year. The latest price is $38.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $130.86 | $132.47 | $129.79 | $129.92 | 1,220,300 |
December 30 2021 | $127.71 | $132.59 | $127.67 | $130.86 | 1,273,700 |
December 29 2021 | $129.91 | $130.65 | $127.57 | $127.71 | 1,137,300 |
December 28 2021 | $131.69 | $132.83 | $130.46 | $130.60 | 1,269,900 |
December 27 2021 | $131.38 | $132.71 | $130.17 | $131.65 | 1,643,300 |
December 23 2021 | $129.28 | $132.15 | $128.35 | $131.09 | 1,390,500 |
December 22 2021 | $128.69 | $129.67 | $126.75 | $129.08 | 1,117,800 |
December 21 2021 | $124.44 | $130.08 | $124.39 | $129.18 | 2,378,400 |
December 20 2021 | $121.82 | $125.97 | $120.11 | $123.62 | 2,659,100 |
December 17 2021 | $121.01 | $126.34 | $117.52 | $124.42 | 6,718,700 |
December 16 2021 | $122.67 | $123.69 | $119.55 | $122.25 | 3,375,100 |
December 15 2021 | $121.10 | $122.22 | $116.42 | $121.63 | 3,804,000 |
December 14 2021 | $121.89 | $124.09 | $119.70 | $120.65 | 2,666,900 |
December 13 2021 | $127.63 | $128.40 | $123.79 | $123.98 | 2,337,400 |
December 10 2021 | $131.60 | $132.02 | $127.46 | $128.05 | 1,624,000 |
December 09 2021 | $132.34 | $134.71 | $129.57 | $129.88 | 1,872,300 |
December 08 2021 | $131.64 | $138.91 | $131.02 | $133.21 | 3,892,200 |
December 07 2021 | $129.64 | $135.32 | $129.54 | $132.08 | 2,773,900 |
December 06 2021 | $123.74 | $127.57 | $121.66 | $127.16 | 3,628,200 |
December 03 2021 | $126.81 | $126.81 | $118.76 | $123.97 | 3,298,500 |
December 02 2021 | $125.44 | $127.54 | $123.44 | $126.02 | 3,239,500 |
December 01 2021 | $130.96 | $132.57 | $124.41 | $125.24 | 6,040,200 |
November 30 2021 | $130.69 | $131.64 | $126.87 | $127.70 | 3,124,500 |
November 29 2021 | $133.35 | $133.45 | $130.60 | $131.72 | 2,684,200 |
November 26 2021 | $132.49 | $132.60 | $128.49 | $131.32 | 2,490,600 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
