The closing price for Match (MTCH) in 2021 was $130.69, on December 31, 2021. It was down 13.7% for the year. The latest price is $30.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $131.63 | $133.25 | $130.56 | $130.69 | 1,220,300 |
December 30 2021 | $128.46 | $133.38 | $128.42 | $131.63 | 1,273,700 |
December 29 2021 | $130.68 | $131.42 | $128.33 | $128.46 | 1,137,300 |
December 28 2021 | $132.47 | $133.61 | $131.23 | $131.37 | 1,269,900 |
December 27 2021 | $132.15 | $133.49 | $130.93 | $132.43 | 1,643,300 |
December 23 2021 | $130.04 | $132.93 | $129.11 | $131.86 | 1,390,500 |
December 22 2021 | $129.45 | $130.43 | $127.50 | $129.84 | 1,117,800 |
December 21 2021 | $125.17 | $130.85 | $125.12 | $129.94 | 2,378,400 |
December 20 2021 | $122.53 | $126.71 | $120.82 | $124.35 | 2,659,100 |
December 17 2021 | $121.72 | $127.08 | $118.22 | $125.15 | 6,718,700 |
December 16 2021 | $123.39 | $124.42 | $120.25 | $122.97 | 3,375,100 |
December 15 2021 | $121.81 | $122.94 | $117.11 | $122.35 | 3,804,000 |
December 14 2021 | $122.60 | $124.82 | $120.41 | $121.36 | 2,666,900 |
December 13 2021 | $128.38 | $129.16 | $124.52 | $124.71 | 2,337,400 |
December 10 2021 | $132.38 | $132.80 | $128.21 | $128.80 | 1,624,000 |
December 09 2021 | $133.12 | $135.50 | $130.33 | $130.65 | 1,872,300 |
December 08 2021 | $132.42 | $139.73 | $131.79 | $134.00 | 3,892,200 |
December 07 2021 | $130.40 | $136.11 | $130.30 | $132.86 | 2,773,900 |
December 06 2021 | $124.47 | $128.33 | $122.38 | $127.91 | 3,628,200 |
December 03 2021 | $127.55 | $127.55 | $119.46 | $124.70 | 3,298,500 |
December 02 2021 | $126.18 | $128.30 | $124.17 | $126.76 | 3,239,500 |
December 01 2021 | $131.73 | $133.36 | $125.14 | $125.97 | 6,040,200 |
November 30 2021 | $131.46 | $132.42 | $127.61 | $128.45 | 3,124,500 |
November 29 2021 | $134.14 | $134.23 | $131.37 | $132.50 | 2,684,200 |
November 26 2021 | $133.27 | $133.39 | $129.24 | $132.09 | 2,490,600 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
