The highest closing price for Match (MTCH) last month was $31.28, on April 2. It was down 3.6% for the month. The latest price is $29.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $29.14 | $29.73 | $28.89 | $29.66 | 3,319,744 |
April 29 2025 | $29.98 | $30.19 | $29.61 | $29.73 | 2,799,367 |
April 28 2025 | $30.07 | $30.34 | $29.52 | $30.17 | 2,954,979 |
April 25 2025 | $30.33 | $30.47 | $29.86 | $30.07 | 2,734,940 |
April 24 2025 | $29.80 | $30.25 | $29.69 | $30.19 | 3,151,465 |
April 23 2025 | $30.18 | $30.43 | $29.10 | $29.64 | 2,915,773 |
April 22 2025 | $29.44 | $29.75 | $29.02 | $29.71 | 3,803,819 |
April 21 2025 | $28.86 | $29.12 | $28.63 | $29.08 | 3,876,640 |
April 17 2025 | $28.70 | $29.18 | $28.53 | $29.02 | 3,561,208 |
April 16 2025 | $28.86 | $29.13 | $28.41 | $28.65 | 3,354,178 |
April 15 2025 | $28.68 | $29.32 | $28.66 | $29.08 | 3,178,535 |
April 14 2025 | $28.91 | $29.08 | $28.20 | $28.65 | 2,946,744 |
April 11 2025 | $28.03 | $28.73 | $27.85 | $28.48 | 3,745,903 |
April 10 2025 | $28.74 | $29.16 | $27.35 | $28.08 | 4,820,788 |
April 09 2025 | $26.83 | $29.44 | $26.39 | $29.19 | 6,415,501 |
April 08 2025 | $28.93 | $28.93 | $26.62 | $27.03 | 5,752,032 |
April 07 2025 | $27.71 | $29.36 | $26.73 | $27.85 | 7,206,362 |
April 04 2025 | $29.34 | $30.23 | $28.71 | $28.74 | 10,590,740 |
April 03 2025 | $30.33 | $31.27 | $29.94 | $30.18 | 7,911,700 |
April 02 2025 | $30.69 | $31.54 | $30.69 | $31.28 | 3,824,200 |
April 01 2025 | $30.75 | $31.50 | $30.37 | $31.22 | 4,490,200 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
