The closing price for Match (MTCH) in 2024 was $31.77, on December 31, 2024. It was down 9.1% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $31.97 | $32.20 | $31.68 | $31.77 | 5,503,400 |
December 30 2024 | $31.55 | $31.99 | $31.10 | $31.86 | 2,521,400 |
December 27 2024 | $32.34 | $32.71 | $32.01 | $32.22 | 1,872,800 |
December 26 2024 | $32.07 | $32.73 | $31.98 | $32.47 | 1,618,600 |
December 24 2024 | $31.70 | $32.32 | $31.58 | $32.27 | 1,267,800 |
December 23 2024 | $32.58 | $32.88 | $31.71 | $31.92 | 3,826,800 |
December 20 2024 | $30.76 | $32.92 | $30.65 | $32.79 | 11,310,600 |
December 19 2024 | $30.24 | $30.87 | $30.07 | $30.73 | 5,454,700 |
December 18 2024 | $30.67 | $30.94 | $30.07 | $30.19 | 4,672,200 |
December 17 2024 | $31.39 | $31.52 | $30.55 | $30.67 | 4,254,100 |
December 16 2024 | $29.97 | $32.62 | $29.95 | $31.43 | 7,222,600 |
December 13 2024 | $29.75 | $30.59 | $29.63 | $30.55 | 6,124,600 |
December 12 2024 | $30.07 | $30.30 | $29.09 | $29.70 | 8,780,700 |
December 11 2024 | $30.56 | $31.84 | $29.90 | $30.58 | 9,622,600 |
December 10 2024 | $32.45 | $32.85 | $31.81 | $32.10 | 4,809,700 |
December 09 2024 | $32.22 | $33.80 | $32.06 | $32.43 | 5,362,100 |
December 06 2024 | $31.70 | $32.08 | $31.57 | $31.99 | 3,870,600 |
December 05 2024 | $32.07 | $32.21 | $31.62 | $31.65 | 2,879,600 |
December 04 2024 | $32.19 | $32.33 | $31.79 | $31.92 | 2,435,700 |
December 03 2024 | $32.29 | $32.73 | $31.88 | $31.91 | 3,529,500 |
December 02 2024 | $31.58 | $32.33 | $31.40 | $32.25 | 3,196,400 |
November 29 2024 | $31.49 | $31.91 | $31.48 | $31.80 | 1,338,700 |
November 27 2024 | $31.69 | $31.85 | $31.28 | $31.58 | 2,538,000 |
November 26 2024 | $31.60 | $31.84 | $30.86 | $31.72 | 2,911,000 |
November 25 2024 | $30.69 | $31.99 | $30.68 | $31.64 | 7,099,600 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
