Match Group Inc. - New (MTCH) Historical Prices & Data

Match Group Inc. - New
MTCH
(Nasdaq - US)
Closed
32.48
-0.03 (-0.11%)
in:usd•As of: Nov 29, 2023 15:59 UTC -5
After Market:32.48+0.01 (+0.01%)
Open
32.80
High
33.65
Low
32.32

Match Group Inc. - New Historical Rates

Frequency

Daily

From Oct 30, 2023 to Nov 30, 2023

Date	High	Low	Open	Close	% Change
Nov 29, 2023	33.65	32.31	32.72	32.48	-0.73%
Nov 28, 2023	32.55	31.33	31.67	32.51	2.65%
Nov 27, 2023	32.32	31.56	31.91	31.65	-0.81%
Nov 24, 2023	32.16	31.70	31.88	32.03	0.47%
Nov 22, 2023	32.45	31.95	32.10	32.07	-0.09%
Nov 21, 2023	32.37	31.78	32.30	31.84	-1.42%
Nov 20, 2023	33.10	32.36	32.50	32.59	0.28%
Nov 17, 2023	32.49	30.96	31.65	32.43	2.46%
Nov 16, 2023	31.90	30.62	31.69	31.58	-0.35%
Nov 15, 2023	32.12	30.91	30.92	31.98	3.43%
Nov 14, 2023	30.98	29.64	30.07	30.77	2.33%
Nov 13, 2023	29.98	29.10	29.63	29.12	-1.72%
Nov 10, 2023	29.72	28.00	28.66	29.70	3.63%
Nov 9, 2023	30.23	28.86	30.00	28.89	-3.70%
Nov 8, 2023	31.11	29.69	29.69	29.84	0.51%
Nov 7, 2023	30.14	28.43	28.60	29.99	4.86%
Nov 6, 2023	29.50	28.21	29.41	28.45	-3.26%
Nov 3, 2023	30.74	29.28	29.68	29.44	-0.81%
Nov 2, 2023	30.37	28.85	29.80	29.18	-2.08%
Nov 1, 2023	30.40	27.85	30.20	29.29	-3.01%
Oct 31, 2023	35.15	34.07	34.25	34.60	1.02%
Oct 30, 2023	34.90	33.70	34.38	34.04	-0.99%

Highest:35.15

Lowest:27.85

Average:31.11

Difference:-1.90

% Change:-5.53%

Data Vendor: Xignite Logo

Stocks