The closing price for Match (MTCH) last year was $31.96, on December 31. It was down 9.1% for the year. The latest price is $32.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.15 | $32.39 | $31.87 | $31.96 | 5,503,400 |
December 30 2024 | $31.73 | $32.18 | $31.28 | $32.05 | 2,521,400 |
December 27 2024 | $32.54 | $32.91 | $32.20 | $32.41 | 1,872,800 |
December 26 2024 | $32.26 | $32.93 | $32.16 | $32.66 | 1,618,600 |
December 24 2024 | $31.89 | $32.51 | $31.76 | $32.46 | 1,267,800 |
December 23 2024 | $32.77 | $33.07 | $31.90 | $32.11 | 3,826,800 |
December 20 2024 | $30.94 | $33.11 | $30.83 | $32.98 | 11,310,600 |
December 19 2024 | $30.41 | $31.05 | $30.25 | $30.91 | 5,454,700 |
December 18 2024 | $30.85 | $31.12 | $30.25 | $30.37 | 4,672,200 |
December 17 2024 | $31.58 | $31.70 | $30.73 | $30.85 | 4,254,100 |
December 16 2024 | $30.15 | $32.81 | $30.12 | $31.62 | 7,222,600 |
December 13 2024 | $29.93 | $30.77 | $29.81 | $30.73 | 6,124,600 |
December 12 2024 | $30.25 | $30.47 | $29.26 | $29.88 | 8,780,700 |
December 11 2024 | $30.74 | $32.03 | $30.07 | $30.76 | 9,622,600 |
December 10 2024 | $32.64 | $33.04 | $32.00 | $32.29 | 4,809,700 |
December 09 2024 | $32.41 | $34.00 | $32.25 | $32.62 | 5,362,100 |
December 06 2024 | $31.89 | $32.27 | $31.75 | $32.17 | 3,870,600 |
December 05 2024 | $32.26 | $32.40 | $31.80 | $31.84 | 2,879,600 |
December 04 2024 | $32.38 | $32.52 | $31.98 | $32.11 | 2,435,700 |
December 03 2024 | $32.48 | $32.92 | $32.07 | $32.10 | 3,529,500 |
December 02 2024 | $31.76 | $32.52 | $31.59 | $32.44 | 3,196,400 |
November 29 2024 | $31.68 | $32.10 | $31.67 | $31.99 | 1,338,700 |
November 27 2024 | $31.88 | $32.04 | $31.46 | $31.76 | 2,538,000 |
November 26 2024 | $31.78 | $32.03 | $31.04 | $31.91 | 2,911,000 |
November 25 2024 | $30.87 | $32.17 | $30.86 | $31.82 | 7,099,600 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
