The closing price for Match (MTCH) in January 2025 and this year was $35.70, on January 31. It was up 8.9% in that time. The latest price is $30.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 | $31.76 | $31.76 | $30.40 | $30.63 | 3,651,051 |
March 27 2025 | $31.73 | $32.28 | $31.58 | $31.84 | 2,769,935 |
March 26 2025 | $31.31 | $31.91 | $31.14 | $31.83 | 4,605,278 |
March 25 2025 | $31.72 | $31.97 | $31.21 | $31.27 | 2,509,334 |
March 24 2025 | $31.00 | $31.83 | $30.93 | $31.66 | 3,982,161 |
March 21 2025 | $30.98 | $30.99 | $30.30 | $30.49 | 18,725,520 |
March 20 2025 | $31.10 | $31.72 | $31.01 | $31.21 | 2,959,073 |
March 19 2025 | $31.00 | $31.70 | $31.00 | $31.44 | 3,163,221 |
March 18 2025 | $31.31 | $31.46 | $30.75 | $30.99 | 2,764,773 |
March 17 2025 | $30.87 | $31.72 | $30.87 | $31.36 | 2,934,043 |
March 14 2025 | $30.51 | $31.20 | $30.29 | $30.94 | 3,591,548 |
March 13 2025 | $30.62 | $30.92 | $30.06 | $30.08 | 3,915,899 |
March 12 2025 | $31.64 | $31.76 | $30.63 | $30.74 | 3,219,951 |
March 11 2025 | $32.07 | $32.72 | $31.27 | $31.36 | 4,387,509 |
March 10 2025 | $32.36 | $32.77 | $31.71 | $32.03 | 4,409,626 |
March 07 2025 | $31.12 | $33.49 | $31.06 | $32.62 | 7,333,056 |
March 06 2025 | $31.36 | $31.92 | $31.04 | $31.33 | 4,277,838 |
March 05 2025 | $30.89 | $31.66 | $30.75 | $31.52 | 4,345,046 |
March 04 2025 | $29.90 | $31.47 | $29.72 | $30.72 | 8,287,735 |
March 03 2025 | $31.96 | $32.10 | $30.05 | $30.19 | 7,610,796 |
February 28 2025 | $31.38 | $31.83 | $31.14 | $31.71 | 20,830,141 |
February 27 2025 | $32.55 | $32.61 | $31.78 | $31.88 | 4,630,478 |
February 26 2025 | $32.38 | $33.35 | $32.38 | $32.60 | 4,947,757 |
February 25 2025 | $32.91 | $32.98 | $31.92 | $32.48 | 4,801,279 |
February 24 2025 | $32.75 | $32.94 | $32.10 | $32.85 | 4,580,127 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
