The highest closing price for Match (MTCH) last month was $35.91, on April 1. It was down 15.2% for the month. The latest price is $31.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $31.27 | $31.90 | $30.81 | $30.82 | 4,451,823 |
| April 29 2024 | $31.94 | $32.22 | $31.35 | $31.53 | 2,679,220 |
| April 26 2024 | $32.08 | $32.30 | $31.73 | $31.89 | 2,583,090 |
| April 25 2024 | $31.33 | $31.73 | $31.08 | $31.69 | 4,375,454 |
| April 24 2024 | $31.56 | $32.02 | $31.41 | $31.94 | 2,608,991 |
| April 23 2024 | $32.05 | $32.32 | $31.63 | $31.69 | 3,361,803 |
| April 22 2024 | $32.53 | $32.65 | $31.89 | $31.96 | 3,590,572 |
| April 19 2024 | $32.32 | $32.48 | $31.98 | $32.18 | 4,043,751 |
| April 18 2024 | $31.50 | $32.87 | $31.41 | $32.22 | 3,830,847 |
| April 17 2024 | $31.98 | $32.49 | $31.69 | $32.28 | 3,652,105 |
| April 16 2024 | $31.89 | $32.35 | $31.64 | $31.73 | 3,809,664 |
| April 15 2024 | $32.74 | $33.04 | $31.89 | $31.96 | 5,324,492 |
| April 12 2024 | $33.48 | $33.61 | $32.57 | $32.68 | 5,351,472 |
| April 11 2024 | $33.72 | $34.00 | $33.18 | $33.81 | 3,354,339 |
| April 10 2024 | $34.50 | $34.60 | $33.29 | $33.47 | 6,144,593 |
| April 09 2024 | $34.25 | $35.76 | $34.20 | $35.11 | 3,844,531 |
| April 08 2024 | $33.69 | $34.31 | $33.58 | $34.05 | 2,651,680 |
| April 05 2024 | $33.70 | $34.04 | $33.34 | $33.71 | 4,447,686 |
| April 04 2024 | $35.93 | $36.03 | $33.70 | $33.72 | 6,366,332 |
| April 03 2024 | $35.14 | $35.90 | $34.95 | $35.77 | 2,616,063 |
| April 02 2024 | $35.53 | $35.75 | $35.18 | $35.22 | 3,163,104 |
| April 01 2024 | $36.34 | $36.43 | $35.80 | $35.91 | 3,636,334 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
