The highest closing price for Match (MTCH) last month was $34.56, on July 25. It was up 11.8% for the month. The latest price is $38.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $34.23 | $34.53 | $33.92 | $34.27 | 4,507,666 |
July 30 2025 | $34.15 | $34.49 | $33.46 | $34.30 | 4,071,137 |
July 29 2025 | $34.13 | $34.31 | $33.81 | $34.06 | 4,018,841 |
July 28 2025 | $34.50 | $34.69 | $34.10 | $34.16 | 4,448,239 |
July 25 2025 | $34.24 | $34.78 | $34.06 | $34.56 | 3,745,618 |
July 24 2025 | $33.95 | $34.37 | $33.90 | $34.09 | 3,038,265 |
July 23 2025 | $33.98 | $34.18 | $33.67 | $33.87 | 3,396,115 |
July 22 2025 | $32.80 | $33.98 | $32.77 | $33.82 | 5,416,817 |
July 21 2025 | $32.51 | $32.85 | $32.42 | $32.67 | 3,369,302 |
July 18 2025 | $32.62 | $32.77 | $32.22 | $32.45 | 2,695,457 |
July 17 2025 | $32.22 | $32.66 | $32.12 | $32.35 | 4,126,421 |
July 16 2025 | $32.11 | $32.41 | $31.87 | $32.22 | 3,200,157 |
July 15 2025 | $32.27 | $32.45 | $31.58 | $31.87 | 3,788,610 |
July 14 2025 | $32.56 | $32.79 | $32.21 | $32.25 | 3,676,822 |
July 11 2025 | $33.23 | $33.31 | $32.47 | $32.49 | 3,247,709 |
July 10 2025 | $32.93 | $34.07 | $32.82 | $33.61 | 3,796,588 |
July 09 2025 | $32.51 | $32.91 | $32.27 | $32.87 | 2,458,403 |
July 08 2025 | $31.90 | $32.47 | $31.82 | $32.44 | 3,579,768 |
July 07 2025 | $32.34 | $32.51 | $31.80 | $31.83 | 3,678,432 |
July 03 2025 | $32.43 | $32.91 | $32.32 | $32.54 | 2,361,800 |
July 02 2025 | $32.31 | $32.58 | $32.16 | $32.25 | 4,519,800 |
July 01 2025 | $30.66 | $32.43 | $30.66 | $32.32 | 5,430,000 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
