The highest closing price for Match (MTCH) last year was $37.70, on September 8, 2025. It was up 0.2% for the year. The latest price is $42.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $31.42 | $31.83 | $31.27 | $31.57 | 2,736,800 |
December 30 2025 | $31.57 | $31.77 | $31.36 | $31.45 | 2,090,000 |
December 29 2025 | $31.82 | $31.97 | $31.51 | $31.67 | 4,134,500 |
December 26 2025 | $32.08 | $32.10 | $31.77 | $31.82 | 1,692,400 |
December 24 2025 | $31.97 | $32.16 | $31.88 | $32.16 | 1,177,300 |
December 23 2025 | $31.95 | $32.23 | $31.92 | $32.03 | 2,833,200 |
December 22 2025 | $32.35 | $32.98 | $31.83 | $32.04 | 3,062,400 |
December 19 2025 | $31.82 | $32.32 | $31.62 | $32.29 | 10,067,500 |
December 18 2025 | $32.15 | $32.16 | $31.77 | $31.89 | 2,638,500 |
December 17 2025 | $31.55 | $32.03 | $31.54 | $31.79 | 4,182,800 |
December 16 2025 | $31.91 | $32.06 | $31.48 | $31.51 | 3,608,600 |
December 15 2025 | $32.58 | $32.68 | $31.79 | $31.90 | 3,297,100 |
December 12 2025 | $32.63 | $32.77 | $32.28 | $32.45 | 2,441,200 |
December 11 2025 | $33.08 | $33.59 | $32.36 | $32.44 | 3,459,300 |
December 10 2025 | $33.22 | $33.42 | $32.75 | $33.06 | 3,358,100 |
December 09 2025 | $33.32 | $33.50 | $32.75 | $33.27 | 2,750,300 |
December 08 2025 | $33.89 | $33.98 | $33.05 | $33.37 | 2,993,100 |
December 05 2025 | $33.13 | $33.89 | $33.13 | $33.76 | 2,546,900 |
December 04 2025 | $32.96 | $33.23 | $32.61 | $33.13 | 2,493,100 |
December 03 2025 | $32.96 | $33.47 | $32.85 | $32.88 | 2,803,100 |
December 02 2025 | $33.13 | $33.23 | $32.52 | $32.95 | 3,524,500 |
December 01 2025 | $32.22 | $33.07 | $32.10 | $33.00 | 3,329,000 |
November 28 2025 | $32.48 | $32.86 | $32.44 | $32.57 | 1,438,900 |
November 26 2025 | $32.64 | $32.79 | $32.29 | $32.48 | 3,000,000 |
November 25 2025 | $32.27 | $32.75 | $32.06 | $32.65 | 4,419,500 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.