The highest closing price for Match (MTCH) all-time was $172.44, on October 21, 2021. The latest price is $37.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $33.90 | $39.20 | $33.23 | $37.01 | 78,901,987 |
July 2025 | $30.66 | $34.78 | $30.66 | $34.27 | 82,571,967 |
June 2025 | $29.62 | $32.18 | $29.44 | $30.71 | 82,963,700 |
May 2025 | $30.32 | $30.90 | $26.64 | $29.76 | 116,684,100 |
April 2025 | $30.57 | $31.35 | $26.24 | $29.49 | 93,353,900 |
March 2025 | $31.58 | $33.09 | $29.37 | $30.83 | 110,192,100 |
February 2025 | $34.66 | $36.09 | $30.77 | $31.33 | 117,884,600 |
January 2025 | $32.39 | $35.65 | $30.32 | $35.28 | 74,605,500 |
December 2024 | $31.94 | $34.19 | $29.42 | $32.13 | 100,136,500 |
November 2024 | $35.55 | $37.37 | $29.53 | $32.16 | 110,173,000 |
October 2024 | $37.43 | $38.09 | $35.38 | $35.40 | 75,946,900 |
September 2024 | $36.24 | $37.40 | $33.93 | $37.17 | 82,302,400 |
August 2024 | $37.84 | $37.84 | $32.77 | $36.56 | 95,726,600 |
July 2024 | $29.81 | $38.16 | $28.61 | $37.47 | 147,019,200 |
June 2024 | $30.15 | $32.14 | $29.39 | $29.85 | 95,266,200 |
May 2024 | $30.64 | $31.90 | $27.17 | $30.09 | 130,859,300 |
April 2024 | $35.70 | $35.79 | $30.27 | $30.28 | 85,884,900 |
March 2024 | $35.42 | $36.33 | $31.76 | $35.64 | 139,756,000 |
February 2024 | $38.08 | $38.18 | $34.03 | $35.41 | 89,136,100 |
January 2024 | $35.35 | $41.68 | $33.93 | $37.70 | 152,174,700 |
December 2023 | $31.75 | $36.19 | $31.10 | $35.86 | 119,121,900 |
November 2023 | $29.67 | $33.06 | $27.36 | $31.81 | 160,140,200 |
October 2023 | $38.31 | $38.44 | $32.66 | $33.99 | 87,885,400 |
September 2023 | $46.56 | $46.97 | $38.32 | $38.49 | 79,187,600 |
August 2023 | $44.86 | $48.37 | $41.84 | $46.04 | 107,802,800 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
