MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MTCH — Match Group, Inc
NasdaqMatch Group, Inc
$40.13
-0.02(-0.05%)
- O
- 40.51
- H
- 40.78
- L
- 39.78
- V
- 2.91M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.13
Period Return+38%
Period High$44.94
Period Low$26.80
Avg Daily Volume4.08M
Total Trading Days365
MTCH — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $40.51 | $40.78 | $39.78 | $40.13 | $-0.02 | -0.05% | 2,910,141 | $40.21 | $39.78 $40.78 |
| Sep 30, 2026 | $40.24 | $40.60 | $39.97 | $40.15 | +$0.02 | +0.05% | 2,928,502 | $40.25 | $39.97 $40.60 |
| Sep 29, 2026 | $39.30 | $40.14 | $39.11 | $40.13 | +$0.62 | +1.57% | 3,101,158 | $39.78 | $39.11 $40.14 |
| Sep 28, 2026 | $39.99 | $40.16 | $39.24 | $39.51 | $-1.04 | -2.56% | 2,880,059 | $39.49 | $39.24 $40.16 |
| Sep 25, 2026 | $40.86 | $41.43 | $40.37 | $40.55 | $-0.25 | -0.61% | 2,347,709 | $40.79 | $40.37 $41.43 |
| Sep 24, 2026 | $40.48 | $41.48 | $40.41 | $40.80 | +$0.32 | +0.79% | 2,876,407 | $40.80 | $40.41 $41.48 |
| Sep 23, 2026 | $41.55 | $41.55 | $39.46 | $40.48 | $-1.23 | -2.95% | 5,582,834 | $40.37 | $39.46 $41.55 |
| Sep 22, 2026 | $43.49 | $43.69 | $41.62 | $41.71 | $-1.45 | -3.36% | 4,530,306 | $42.05 | $41.62 $43.69 |
| Sep 21, 2026 | $43.75 | $43.75 | $42.86 | $43.16 | $-0.04 | -0.09% | 4,370,639 | $43.13 | $42.86 $43.75 |
| Sep 18, 2026 | $43.91 | $43.91 | $42.65 | $43.20 | $-0.57 | -1.30% | 6,193,503 | $43.21 | $42.65 $43.91 |
| Sep 17, 2026 | $43.89 | $44.01 | $43.06 | $43.77 | +$0.19 | +0.44% | 3,339,094 | $43.71 | $43.06 $44.01 |
| Sep 16, 2026 | $44.33 | $44.59 | $43.48 | $43.58 | $-0.82 | -1.85% | 3,655,523 | $43.93 | $43.48 $44.59 |
| Sep 15, 2026 | $42.97 | $44.94 | $42.55 | $44.40 | +$1.25 | +2.90% | 5,009,674 | $43.92 | $42.55 $44.94 |
| Sep 14, 2026 | $42.81 | $43.72 | $42.81 | $43.15 | +$0.76 | +1.79% | 2,728,218 | $43.21 | $42.81 $43.72 |
| Sep 11, 2026 | $41.99 | $42.86 | $41.99 | $42.39 | +$0.57 | +1.36% | 2,558,042 | $42.46 | $41.99 $42.86 |
| Sep 10, 2026 | $41.42 | $41.99 | $41.24 | $41.82 | +$0.39 | +0.94% | 2,707,163 | $41.70 | $41.24 $41.99 |
| Sep 9, 2026 | $41.15 | $42.02 | $40.11 | $41.43 | +$0.28 | +0.68% | 3,899,355 | $41.44 | $40.11 $42.02 |
| Sep 8, 2026 | $41.55 | $41.71 | $40.88 | $41.15 | $-0.71 | -1.70% | 2,929,875 | $41.23 | $40.88 $41.71 |
| Sep 4, 2026 | $42.27 | $42.39 | $41.58 | $41.86 | $-0.57 | -1.34% | 1,883,849 | $42.02 | $41.58 $42.39 |
| Sep 3, 2026 | $42.67 | $43.47 | $42.16 | $42.43 | $-0.01 | -0.02% | 3,490,624 | $42.59 | $42.16 $43.47 |
| Sep 2, 2026 | $41.73 | $42.69 | $41.43 | $42.44 | +$0.53 | +1.26% | 3,445,738 | $42.24 | $41.43 $42.69 |
| Sep 1, 2026 | $40.20 | $42.00 | $40.19 | $41.91 | +$1.26 | +3.10% | 4,402,845 | $41.58 | $40.19 $42.00 |
| Aug 31, 2026 | $41.50 | $41.74 | $40.37 | $40.65 | $-0.93 | -2.24% | 3,028,893 | $40.77 | $40.37 $41.74 |
| Aug 28, 2026 | $41.29 | $42.20 | $41.29 | $41.58 | +$0.36 | +0.87% | 2,173,412 | $41.74 | $41.29 $42.20 |
| Aug 27, 2026 | $41.92 | $42.20 | $41.03 | $41.22 | $-0.85 | -2.02% | 3,846,469 | $41.44 | $41.03 $42.20 |
| Aug 26, 2026 | $42.21 | $42.39 | $41.73 | $42.07 | $-0.11 | -0.26% | 3,114,647 | $42.11 | $41.73 $42.39 |
| Aug 25, 2026 | $41.75 | $42.49 | $41.69 | $42.18 | +$0.45 | +1.08% | 3,504,559 | $42.11 | $41.69 $42.49 |
| Aug 24, 2026 | $40.74 | $41.79 | $40.59 | $41.73 | +$0.86 | +2.10% | 3,224,166 | $41.54 | $40.59 $41.79 |
| Aug 21, 2026 | $40.57 | $40.95 | $39.75 | $40.87 | +$0.52 | +1.29% | 2,188,733 | $40.61 | $39.75 $40.95 |
| Aug 20, 2026 | $39.55 | $40.57 | $39.34 | $40.35 | +$0.65 | +1.64% | 2,767,476 | $40.15 | $39.34 $40.57 |