The closing price for Match (MTCH) in 2021 was $132.25, on December 31, 2021. It was down 13.7% for the year. The latest price is $33.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $133.20 | $134.84 | $132.12 | $132.25 | 1,220,300 |
December 30 2021 | $130.00 | $134.97 | $129.96 | $133.20 | 1,273,700 |
December 29 2021 | $132.24 | $132.99 | $129.86 | $130.00 | 1,137,300 |
December 28 2021 | $134.05 | $135.21 | $132.80 | $132.94 | 1,269,900 |
December 27 2021 | $133.73 | $135.09 | $132.50 | $134.01 | 1,643,300 |
December 23 2021 | $131.60 | $134.52 | $130.65 | $133.44 | 1,390,500 |
December 22 2021 | $131.00 | $131.99 | $129.02 | $131.39 | 1,117,800 |
December 21 2021 | $126.67 | $132.42 | $126.62 | $131.49 | 2,378,400 |
December 20 2021 | $124.00 | $128.23 | $122.26 | $125.84 | 2,659,100 |
December 17 2021 | $123.18 | $128.60 | $119.63 | $126.65 | 6,718,700 |
December 16 2021 | $124.87 | $125.91 | $121.69 | $124.44 | 3,375,100 |
December 15 2021 | $123.27 | $124.41 | $118.51 | $123.81 | 3,804,000 |
December 14 2021 | $124.07 | $126.31 | $121.85 | $122.81 | 2,666,900 |
December 13 2021 | $129.92 | $130.70 | $126.01 | $126.20 | 2,337,400 |
December 10 2021 | $133.96 | $134.39 | $129.74 | $130.34 | 1,624,000 |
December 09 2021 | $134.71 | $137.12 | $131.89 | $132.21 | 1,872,300 |
December 08 2021 | $134.00 | $141.40 | $133.37 | $135.60 | 3,892,200 |
December 07 2021 | $131.96 | $137.74 | $131.86 | $134.45 | 2,773,900 |
December 06 2021 | $125.96 | $129.86 | $123.84 | $129.44 | 3,628,200 |
December 03 2021 | $129.08 | $129.08 | $120.89 | $126.19 | 3,298,500 |
December 02 2021 | $127.69 | $129.83 | $125.65 | $128.28 | 3,239,500 |
December 01 2021 | $133.31 | $134.95 | $126.64 | $127.48 | 6,040,200 |
November 30 2021 | $133.03 | $134.00 | $129.14 | $129.99 | 3,124,500 |
November 29 2021 | $135.74 | $135.84 | $132.94 | $134.08 | 2,684,200 |
November 26 2021 | $134.86 | $134.98 | $130.79 | $133.67 | 2,490,600 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
