The opening price for Match (MTCH) last year was $35.98, on January 2, 2024. It was down 9.1% for the year. The latest price is $32.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.91 | $33.15 | $32.62 | $32.71 | 5,503,398 |
December 30 2024 | $32.48 | $32.94 | $32.02 | $32.80 | 2,521,353 |
December 27 2024 | $33.30 | $33.68 | $32.96 | $33.17 | 1,873,018 |
December 26 2024 | $33.02 | $33.70 | $32.92 | $33.43 | 1,618,629 |
December 24 2024 | $32.64 | $33.27 | $32.51 | $33.22 | 1,267,751 |
December 23 2024 | $33.54 | $33.85 | $32.65 | $32.86 | 3,826,885 |
December 20 2024 | $31.67 | $33.89 | $31.56 | $33.76 | 11,310,640 |
December 19 2024 | $31.13 | $31.79 | $30.96 | $31.64 | 5,456,222 |
December 18 2024 | $31.58 | $31.85 | $30.96 | $31.08 | 4,672,189 |
December 17 2024 | $32.32 | $32.45 | $31.45 | $31.58 | 4,254,426 |
December 16 2024 | $30.86 | $33.58 | $30.83 | $32.36 | 7,222,555 |
December 13 2024 | $30.63 | $31.49 | $30.51 | $31.45 | 6,124,941 |
December 12 2024 | $30.96 | $31.19 | $29.95 | $30.58 | 8,780,731 |
December 11 2024 | $31.46 | $32.78 | $30.78 | $31.48 | 9,622,637 |
December 10 2024 | $33.41 | $33.82 | $32.75 | $33.05 | 4,809,779 |
December 09 2024 | $33.17 | $34.80 | $33.01 | $33.39 | 5,362,120 |
December 06 2024 | $32.64 | $33.03 | $32.50 | $32.93 | 3,870,771 |
December 05 2024 | $33.02 | $33.16 | $32.55 | $32.59 | 2,879,603 |
December 04 2024 | $33.14 | $33.28 | $32.73 | $32.86 | 2,435,751 |
December 03 2024 | $33.24 | $33.70 | $32.82 | $32.85 | 3,529,916 |
December 02 2024 | $32.51 | $33.28 | $32.33 | $33.20 | 3,196,564 |
November 29 2024 | $32.42 | $32.86 | $32.41 | $32.74 | 1,338,726 |
November 27 2024 | $32.63 | $32.79 | $32.20 | $32.51 | 2,538,075 |
November 26 2024 | $32.53 | $32.79 | $31.77 | $32.66 | 2,911,426 |
November 25 2024 | $31.60 | $32.93 | $31.59 | $32.57 | 7,099,638 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
