The closing price for Match (MTCH) in 2021 was $129.21, on December 31, 2021. It was down 13.7% for the year. The latest price is $33.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $130.14 | $131.74 | $129.08 | $129.21 | 1,220,300 |
December 30 2021 | $127.01 | $131.87 | $126.97 | $130.14 | 1,273,700 |
December 29 2021 | $129.20 | $129.93 | $126.88 | $127.01 | 1,137,300 |
December 28 2021 | $130.97 | $132.10 | $129.75 | $129.89 | 1,269,900 |
December 27 2021 | $130.66 | $131.98 | $129.46 | $130.93 | 1,643,300 |
December 23 2021 | $128.58 | $131.43 | $127.65 | $130.37 | 1,390,500 |
December 22 2021 | $127.99 | $128.96 | $126.06 | $128.37 | 1,117,800 |
December 21 2021 | $123.76 | $129.37 | $123.71 | $128.47 | 2,378,400 |
December 20 2021 | $121.15 | $125.28 | $119.45 | $122.95 | 2,659,100 |
December 17 2021 | $120.35 | $125.65 | $116.88 | $123.74 | 6,718,700 |
December 16 2021 | $122.00 | $123.02 | $118.89 | $121.58 | 3,375,100 |
December 15 2021 | $120.44 | $121.55 | $115.79 | $120.97 | 3,804,000 |
December 14 2021 | $121.22 | $123.41 | $119.05 | $119.99 | 2,666,900 |
December 13 2021 | $126.94 | $127.70 | $123.12 | $123.30 | 2,337,400 |
December 10 2021 | $130.88 | $131.30 | $126.76 | $127.35 | 1,624,000 |
December 09 2021 | $131.62 | $133.97 | $128.86 | $129.17 | 1,872,300 |
December 08 2021 | $130.92 | $138.15 | $130.31 | $132.48 | 3,892,200 |
December 07 2021 | $128.93 | $134.58 | $128.83 | $131.36 | 2,773,900 |
December 06 2021 | $123.07 | $126.88 | $121.00 | $126.47 | 3,628,200 |
December 03 2021 | $126.11 | $126.11 | $118.11 | $123.29 | 3,298,500 |
December 02 2021 | $124.76 | $126.85 | $122.76 | $125.33 | 3,239,500 |
December 01 2021 | $130.25 | $131.85 | $123.73 | $124.55 | 6,040,200 |
November 30 2021 | $129.97 | $130.92 | $126.17 | $127.00 | 3,124,500 |
November 29 2021 | $132.62 | $132.72 | $129.89 | $131.00 | 2,684,200 |
November 26 2021 | $131.76 | $131.88 | $127.79 | $130.60 | 2,490,600 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
