The closing price for Match (MTCH) last year was $32.13, on December 31. It was down 9.1% for the year. The latest price is $38.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.33 | $32.57 | $32.05 | $32.13 | 5,503,400 |
December 30 2024 | $31.91 | $32.36 | $31.46 | $32.22 | 2,521,400 |
December 27 2024 | $32.71 | $33.09 | $32.38 | $32.59 | 1,872,800 |
December 26 2024 | $32.44 | $33.11 | $32.34 | $32.84 | 1,618,600 |
December 24 2024 | $32.07 | $32.68 | $31.94 | $32.64 | 1,267,800 |
December 23 2024 | $32.95 | $33.25 | $32.08 | $32.28 | 3,826,800 |
December 20 2024 | $31.11 | $33.29 | $31.00 | $33.17 | 11,310,600 |
December 19 2024 | $30.58 | $31.23 | $30.42 | $31.08 | 5,454,700 |
December 18 2024 | $31.02 | $31.29 | $30.42 | $30.53 | 4,672,200 |
December 17 2024 | $31.75 | $31.88 | $30.90 | $31.02 | 4,254,100 |
December 16 2024 | $30.32 | $32.99 | $30.29 | $31.79 | 7,222,600 |
December 13 2024 | $30.09 | $30.94 | $29.97 | $30.90 | 6,124,600 |
December 12 2024 | $30.42 | $30.64 | $29.42 | $30.04 | 8,780,700 |
December 11 2024 | $30.91 | $32.20 | $30.24 | $30.93 | 9,622,600 |
December 10 2024 | $32.82 | $33.22 | $32.17 | $32.47 | 4,809,700 |
December 09 2024 | $32.59 | $34.19 | $32.43 | $32.80 | 5,362,100 |
December 06 2024 | $32.07 | $32.44 | $31.93 | $32.35 | 3,870,600 |
December 05 2024 | $32.44 | $32.58 | $31.98 | $32.02 | 2,879,600 |
December 04 2024 | $32.56 | $32.69 | $32.15 | $32.28 | 2,435,700 |
December 03 2024 | $32.65 | $33.10 | $32.24 | $32.27 | 3,529,500 |
December 02 2024 | $31.94 | $32.69 | $31.76 | $32.62 | 3,196,400 |
November 29 2024 | $31.85 | $32.28 | $31.84 | $32.16 | 1,338,700 |
November 27 2024 | $32.06 | $32.21 | $31.63 | $31.94 | 2,538,000 |
November 26 2024 | $31.96 | $32.21 | $31.21 | $32.09 | 2,911,000 |
November 25 2024 | $31.04 | $32.35 | $31.03 | $32.00 | 7,099,600 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
