Match Group Inc (NQ: MTCH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	38.00	38.84	36.13	38.14	21,731,184	+4.45(+13.21%)
Jul 30, 2024	33.18	33.88	33.08	33.69	4,311,826	+0.49(+1.48%)
Jul 29, 2024	33.54	34.05	33.03	33.20	6,289,635	-0.05(-0.15%)
Jul 26, 2024	33.30	33.35	32.71	33.25	3,176,664	+0.00(+0.00%)
Jul 25, 2024	33.06	33.66	31.79	33.25	6,752,446	+0.26(+0.79%)
Jul 24, 2024	34.04	34.20	32.94	32.99	4,380,866	-1.36(-3.96%)
Jul 23, 2024	34.29	34.82	34.27	34.35	4,970,516	-0.06(-0.17%)
Jul 22, 2024	34.79	34.86	34.28	34.41	3,965,524	-0.26(-0.75%)
Jul 19, 2024	34.79	34.99	34.42	34.67	4,074,777	-0.32(-0.91%)
Jul 18, 2024	35.58	36.33	34.83	34.99	7,845,306	-0.56(-1.58%)
Jul 17, 2024	34.19	35.95	33.98	35.55	9,712,354	+1.14(+3.31%)
Jul 16, 2024	34.22	35.04	33.68	34.41	15,600,801	+2.39(+7.46%)
Jul 15, 2024	31.89	32.31	31.71	32.02	8,586,812	-0.26(-0.81%)
Jul 12, 2024	31.67	32.83	31.42	32.28	6,636,258	+0.73(+2.31%)
Jul 11, 2024	31.31	31.77	30.95	31.55	7,445,407	+0.70(+2.27%)
Jul 10, 2024	31.16	31.17	30.52	30.85	6,428,989	-0.09(-0.29%)
Jul 09, 2024	30.15	31.05	30.10	30.94	5,786,005	+0.74(+2.45%)
Jul 08, 2024	29.55	30.21	29.44	30.20	4,976,514	+0.78(+2.65%)
Jul 05, 2024	29.42	29.60	29.15	29.42	3,859,257	-0.10(-0.34%)
Jul 03, 2024	29.55	29.98	29.50	29.52	1,895,688	+0.07(+0.24%)
Jul 02, 2024	29.46	29.62	29.21	29.45	3,509,808	+0.11(+0.37%)
Jul 01, 2024	30.34	30.55	29.12	29.34	5,058,303	-1.04(-3.42%)
Jun 28, 2024	30.35	30.54	30.06	30.38	11,048,742	-0.07(-0.23%)
Jun 27, 2024	30.23	30.62	30.14	30.45	7,209,928	+0.13(+0.43%)
Jun 26, 2024	30.12	30.56	29.92	30.32	5,596,581	+0.08(+0.26%)
Jun 25, 2024	30.70	30.93	29.93	30.24	5,262,751	-0.56(-1.82%)
Jun 24, 2024	30.96	31.52	30.77	30.80	4,537,491	-0.21(-0.68%)
Jun 21, 2024	30.36	31.11	30.29	31.01	12,738,956	+0.72(+2.38%)
Jun 20, 2024	30.39	30.54	29.99	30.29	3,012,717	-0.18(-0.59%)
Jun 18, 2024	30.51	31.52	30.23	30.47	4,395,661	-0.07(-0.23%)
Jun 17, 2024	31.28	31.49	30.52	30.54	3,693,892	-1.01(-3.20%)
Jun 14, 2024	31.31	31.65	31.05	31.55	3,904,217	-0.05(-0.17%)
Jun 13, 2024	31.08	32.15	30.99	31.61	5,467,292	+0.55(+1.79%)
Jun 12, 2024	32.23	32.37	30.95	31.05	3,909,486	-0.66(-2.08%)
Jun 11, 2024	31.72	31.81	31.25	31.71	3,085,005	-0.14(-0.44%)
Jun 10, 2024	31.74	32.04	31.34	31.85	2,951,278	-0.17(-0.53%)
Jun 07, 2024	32.45	32.57	31.89	32.02	3,567,523	-0.68(-2.08%)
Jun 06, 2024	31.21	32.72	31.21	32.70	3,783,574	+1.26(+4.01%)
Jun 05, 2024	31.23	31.67	31.07	31.44	4,017,610	+0.36(+1.16%)
Jun 04, 2024	30.71	31.27	30.66	31.08	2,972,086	+0.06(+0.19%)
Jun 03, 2024	30.69	31.11	30.51	31.02	4,182,927	+0.39(+1.27%)
May 31, 2024	29.96	30.67	29.60	30.63	6,347,116	+0.67(+2.24%)
May 30, 2024	29.76	30.06	29.39	29.96	4,770,396	+0.42(+1.42%)
May 29, 2024	29.00	29.57	28.98	29.54	4,875,048	+0.19(+0.65%)
May 28, 2024	29.26	30.12	29.25	29.35	4,486,687	-0.05(-0.17%)
May 24, 2024	29.60	29.69	29.17	29.40	3,809,500	-0.08(-0.27%)
May 23, 2024	29.50	29.93	29.39	29.48	5,049,813	-0.13(-0.44%)
May 22, 2024	29.97	30.36	29.45	29.61	3,581,163	-0.42(-1.40%)
May 21, 2024	30.31	30.73	29.96	30.03	4,039,467	-0.35(-1.15%)
May 20, 2024	31.10	31.29	30.20	30.38	4,706,752	-0.83(-2.66%)
May 17, 2024	31.40	31.54	31.16	31.21	2,895,814	-0.15(-0.48%)
May 16, 2024	31.12	31.49	30.97	31.36	3,804,023	+0.00(+0.00%)
May 15, 2024	32.07	32.14	31.24	31.36	4,974,451	-0.58(-1.82%)
May 14, 2024	31.31	31.96	31.11	31.94	9,047,271	+0.98(+3.17%)
May 13, 2024	30.96	31.57	30.51	30.96	7,543,778	+0.27(+0.88%)
May 10, 2024	30.57	30.77	29.90	30.69	4,684,405	+0.11(+0.36%)
May 09, 2024	30.13	30.64	29.82	30.58	7,001,480	+0.76(+2.55%)
May 08, 2024	28.95	30.20	27.66	29.82	20,560,108	-1.69(-5.36%)
May 07, 2024	32.22	32.44	31.45	31.51	9,157,459	-0.73(-2.26%)
May 06, 2024	31.90	32.47	31.88	32.24	5,944,432	+0.31(+0.97%)
May 03, 2024	31.80	32.29	31.57	31.93	5,812,900	+0.64(+2.05%)
May 02, 2024	31.50	31.66	30.72	31.29	3,468,344	+0.11(+0.35%)