Historical Data for Match Group Inc. (MTCH)

$ 120.30   3.58 (+3.07%) Volume: 1.2m 4:00 PM EDT Oct 23, 2020
After Hours:  $ 120.30 0.00 (0.00%) Volume: 35.97k 7:10 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 118.07 120.38 116.53 120.30 1.2m 3.58 3.07% 120.30 142.69m 15,424
10/22/20 117.67 118.11 114.5134 116.72 1.55m -1.34 -1.14% 116.72 180.24m 17,079
10/21/20 116.25 119.3198 115.59 118.06 2.16m 3.20 2.79% 118.06 254.45m 24,427
10/20/20 113.67 116.565 113.22 114.86 1.64m 1.86 1.65% 114.86 188.08m 18,405
10/19/20 112.29 115.605 111.59 113.00 1.94m 0.79 0.70% 113.00 220.52m 21,972
10/16/20 112.56 113.07 110.42 112.21 1.49m 1.04 0.94% 112.21 166.42m 14,958
10/15/20 108.20 112.1041 107.05 111.17 1.75m 1.40 1.28% 111.17 192.74m 20,013
10/14/20 111.87 112.505 109.28 109.77 1.44m -1.39 -1.25% 109.77 158.94m 14,656
10/13/20 112.00 113.40 110.39 111.16 2.18m 0.86 0.78% 111.16 243.94m 21,358
10/12/20 112.50 113.9399 108.85 110.30 2.16m -2.08 -1.85% 110.30 238.87m 24,728
10/09/20 113.64 114.40 111.66 112.38 1.7m -1.07 -0.94% 112.38 191.63m 17,918
10/08/20 115.95 117.49 113.10 113.45 2.59m -1.05 -0.92% 113.45 296.88m 18,847
10/07/20 114.59 115.49 112.125 114.50 2.25m 0.29 0.25% 114.50 256.3m 24,091
10/06/20 113.94 115.82 112.79 114.21 1.69m 0.16 0.14% 114.21 192.78m 19,502
10/05/20 112.99 115.15 111.68 114.05 1.72m 2.11 1.88% 114.05 196.31m 18,212
10/02/20 113.13 115.90 111.63 111.94 1.66m -4.27 -3.67% 111.94 188.18m 21,199
10/01/20 112.23 116.58 111.13 116.21 2.83m 5.56 5.02% 116.21 326.03m 35,966
09/30/20 108.43 111.79 108.43 110.65 2.41m 1.53 1.40% 110.65 266.4m 21,399
09/29/20 108.22 109.38 106.63 109.12 3.24m 0.53 0.49% 109.12 351.21m 24,390
09/28/20 107.15 109.84 106.775 108.59 2.44m 2.84 2.69% 108.59 264.74m 26,599
09/25/20 103.58 107.5224 102.77 105.75 1.85m 2.32 2.24% 105.75 195.44m 18,719
09/24/20 101.02 105.13 100.61 103.43 1.66m 0.54 0.52% 103.43 171.25m 20,936
09/23/20 106.94 107.255 102.41 102.89 2.35m -3.62 -3.40% 102.89 245.98m 25,974