The highest closing price for Match (MTCH) last month was $30.69, on May 2. It was down 1.8% for the month. The latest price is $30.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $29.99 | $30.00 | $29.47 | $29.94 | 3,022,738 |
May 29 2025 | $30.89 | $30.89 | $29.92 | $30.18 | 3,773,596 |
May 28 2025 | $30.35 | $30.95 | $30.32 | $30.54 | 4,517,697 |
May 27 2025 | $29.61 | $30.34 | $29.14 | $30.32 | 3,565,710 |
May 23 2025 | $29.08 | $29.37 | $28.99 | $29.21 | 3,248,511 |
May 22 2025 | $29.42 | $29.85 | $29.18 | $29.45 | 3,899,572 |
May 21 2025 | $29.32 | $29.89 | $29.20 | $29.34 | 5,097,644 |
May 20 2025 | $30.03 | $30.45 | $29.39 | $29.42 | 5,831,343 |
May 19 2025 | $28.80 | $29.97 | $28.80 | $29.93 | 6,298,282 |
May 16 2025 | $29.02 | $29.35 | $28.90 | $29.25 | 3,875,787 |
May 15 2025 | $29.31 | $29.68 | $28.86 | $28.98 | 4,267,035 |
May 14 2025 | $28.90 | $29.50 | $28.72 | $29.41 | 6,522,866 |
May 13 2025 | $28.44 | $28.88 | $28.08 | $28.80 | 7,373,662 |
May 12 2025 | $28.00 | $28.50 | $27.68 | $28.40 | 7,381,364 |
May 09 2025 | $27.79 | $28.76 | $26.80 | $27.18 | 9,458,936 |
May 08 2025 | $30.54 | $30.76 | $27.35 | $27.47 | 13,935,430 |
May 07 2025 | $30.13 | $30.58 | $30.00 | $30.38 | 5,396,783 |
May 06 2025 | $30.00 | $30.25 | $29.76 | $29.96 | 3,458,914 |
May 05 2025 | $30.60 | $31.08 | $30.25 | $30.30 | 4,293,087 |
May 02 2025 | $30.80 | $31.03 | $30.54 | $30.69 | 3,805,947 |
May 01 2025 | $30.50 | $30.96 | $30.09 | $30.41 | 7,663,485 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
