The closing price for Match (MTCH) in 2023 was $36.29, on December 29, 2023. It was down 13.8% for the year. The latest price is $32.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $36.30 | $36.56 | $35.93 | $36.29 | 4,369,300 |
December 28 2023 | $35.60 | $36.62 | $35.50 | $36.52 | 3,571,900 |
December 27 2023 | $35.20 | $35.66 | $35.09 | $35.60 | 5,080,800 |
December 26 2023 | $34.92 | $35.35 | $34.66 | $35.17 | 2,800,900 |
December 22 2023 | $34.97 | $35.26 | $34.64 | $35.00 | 2,923,000 |
December 21 2023 | $34.47 | $34.97 | $33.81 | $34.94 | 3,148,300 |
December 20 2023 | $34.54 | $35.23 | $33.91 | $33.98 | 3,126,300 |
December 19 2023 | $33.95 | $34.81 | $33.95 | $34.48 | 6,435,600 |
December 18 2023 | $33.75 | $34.20 | $33.35 | $33.82 | 5,560,000 |
December 15 2023 | $34.40 | $34.48 | $33.64 | $34.10 | 10,130,000 |
December 14 2023 | $33.97 | $34.88 | $33.79 | $34.33 | 7,555,800 |
December 13 2023 | $31.80 | $33.46 | $31.75 | $33.26 | 15,127,500 |
December 12 2023 | $32.55 | $32.68 | $31.54 | $31.83 | 7,853,500 |
December 11 2023 | $31.91 | $32.31 | $31.81 | $32.09 | 4,645,800 |
December 08 2023 | $31.81 | $32.42 | $31.47 | $31.91 | 5,342,100 |
December 07 2023 | $32.66 | $32.84 | $31.98 | $32.05 | 4,212,400 |
December 06 2023 | $32.70 | $33.35 | $32.25 | $32.66 | 7,023,600 |
December 05 2023 | $32.35 | $32.54 | $31.84 | $32.13 | 6,840,200 |
December 04 2023 | $32.89 | $33.47 | $32.59 | $32.66 | 8,576,800 |
December 01 2023 | $32.13 | $33.24 | $31.71 | $33.21 | 4,798,100 |
November 30 2023 | $32.50 | $32.59 | $31.72 | $32.19 | 9,320,200 |
November 29 2023 | $32.53 | $33.45 | $32.13 | $32.29 | 5,670,900 |
November 28 2023 | $31.49 | $32.36 | $31.15 | $32.32 | 3,177,200 |
November 27 2023 | $31.72 | $32.13 | $31.38 | $31.47 | 5,516,400 |
November 24 2023 | $31.69 | $31.98 | $31.52 | $31.84 | 2,253,400 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
