Match Group, Inc. - Common Stock (MTCH)

Historical Prices For Match Group, Inc. - Common Stock (MTCH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	30.88	31.73	30.88	31.47	3,824,155	31.47
4/01/2025	30.94	31.69	30.55	31.41	4,490,484	31.41
3/31/2025	30.49	31.30	30.13	31.20	10,750,623	31.20
3/28/2025	31.76	31.76	30.39	30.63	3,651,052	30.63
3/27/2025	31.73	32.27	31.58	31.84	2,769,935	31.84
3/26/2025	31.31	31.91	31.14	31.83	4,605,279	31.83
3/25/2025	31.72	31.97	31.21	31.27	2,509,334	31.27
3/24/2025	31.00	31.82	30.93	31.66	3,982,163	31.66
3/21/2025	30.98	30.99	30.30	30.49	18,725,578	30.49
3/20/2025	31.10	31.72	31.00	31.21	2,959,073	31.21
3/19/2025	31.00	31.70	31.00	31.44	3,163,191	31.44
3/18/2025	31.31	31.46	30.75	30.99	2,764,748	30.99
3/17/2025	30.87	31.72	30.87	31.36	2,933,962	31.36
3/14/2025	30.51	31.20	30.29	30.94	3,591,549	30.94
3/13/2025	30.62	30.92	30.06	30.08	3,915,850	30.08
3/12/2025	31.64	31.75	30.63	30.74	3,219,951	30.74
3/11/2025	32.07	32.72	31.27	31.36	4,387,502	31.36
3/10/2025	32.36	32.77	31.71	32.03	4,406,492	32.03
3/07/2025	31.12	33.48	31.06	32.62	7,333,060	32.62
3/06/2025	31.36	31.92	31.04	31.33	4,277,692	31.33
3/05/2025	30.89	31.66	30.75	31.52	4,345,044	31.52
3/04/2025	29.90	31.47	29.72	30.72	8,286,700	30.72
3/03/2025	31.96	32.10	30.05	30.19	7,610,359	30.19
2/28/2025	31.38	31.83	31.14	31.71	20,830,175	31.71
2/27/2025	32.55	32.61	31.78	31.88	4,630,454	31.88
2/26/2025	32.38	33.35	32.38	32.60	4,947,738	32.60
2/25/2025	32.91	32.98	31.92	32.48	4,801,284	32.48
2/24/2025	32.75	32.94	32.10	32.85	4,580,007	32.85
2/21/2025	33.90	34.03	32.73	32.77	3,272,554	32.77
2/20/2025	34.54	34.68	33.10	33.87	4,679,320	33.87
2/19/2025	35.02	35.10	34.16	34.47	5,878,504	34.47
2/18/2025	34.89	35.38	34.77	35.23	4,721,927	35.23
2/14/2025	34.32	34.90	34.22	34.69	4,674,772	34.69
2/13/2025	34.00	34.21	33.67	34.01	4,856,811	34.01
2/12/2025	33.78	34.15	33.52	34.00	4,203,082	34.00
2/11/2025	34.22	34.42	33.31	33.93	6,173,010	33.93
2/10/2025	34.03	34.20	33.58	33.63	3,570,963	33.63
2/07/2025	34.70	34.78	33.39	33.80	5,404,398	33.80
2/06/2025	33.79	34.77	33.79	34.59	6,761,799	34.59
2/05/2025	34.90	34.90	33.12	33.58	10,690,981	33.58
2/04/2025	35.40	36.52	35.36	36.47	8,966,042	36.47
2/03/2025	35.08	35.86	35.08	35.40	4,323,705	35.40
1/31/2025	35.21	36.08	35.12	35.70	4,196,479	35.70
1/30/2025	35.47	35.71	34.99	35.21	3,872,333	35.21
1/29/2025	35.54	35.92	35.09	35.18	3,170,749	35.18
1/28/2025	34.98	35.60	34.61	35.42	3,436,160	35.42
1/27/2025	34.06	35.68	34.06	34.99	4,579,905	34.99
1/24/2025	33.24	34.19	33.20	34.06	3,638,105	34.06
1/23/2025	32.44	33.32	32.32	33.26	3,321,994	33.26
1/22/2025	32.69	33.15	32.42	32.58	2,883,106	32.58
1/21/2025	32.82	33.03	32.44	32.74	4,097,213	32.74
1/17/2025	33.14	33.18	32.45	32.74	4,687,277	32.74
1/16/2025	31.96	32.82	31.80	32.72	3,194,414	32.72
1/15/2025	32.36	32.59	32.01	32.07	3,982,353	32.07
1/14/2025	31.02	32.09	31.02	31.69	3,066,926	31.69
1/13/2025	30.78	31.25	30.68	31.17	5,288,694	31.17
1/10/2025	31.33	31.43	30.78	30.81	4,092,476	30.81
1/08/2025	32.02	32.20	31.61	31.86	3,461,164	31.86
1/07/2025	33.38	33.80	32.34	32.40	4,910,881	32.40
1/06/2025	32.64	33.52	32.64	33.38	3,785,098	33.38
1/03/2025	32.75	32.88	32.37	32.68	2,567,141	32.49