The highest closing price for Match (MTCH) last month was $35.70, on January 31. It was up 8.9% for the month. The latest price is $31.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $35.21 | $36.08 | $35.12 | $35.70 | 4,196,500 |
January 30 2025 | $35.47 | $35.71 | $34.99 | $35.21 | 3,872,300 |
January 29 2025 | $35.54 | $35.92 | $35.09 | $35.18 | 3,170,700 |
January 28 2025 | $34.98 | $35.61 | $34.61 | $35.42 | 3,436,100 |
January 27 2025 | $34.06 | $35.68 | $34.06 | $34.99 | 4,581,800 |
January 24 2025 | $33.24 | $34.19 | $33.20 | $34.06 | 3,637,900 |
January 23 2025 | $32.44 | $33.32 | $32.32 | $33.26 | 3,322,000 |
January 22 2025 | $32.69 | $33.15 | $32.42 | $32.58 | 2,883,100 |
January 21 2025 | $32.82 | $33.03 | $32.44 | $32.74 | 4,097,200 |
January 17 2025 | $33.14 | $33.18 | $32.45 | $32.74 | 4,687,200 |
January 16 2025 | $31.96 | $32.82 | $31.80 | $32.72 | 3,194,400 |
January 15 2025 | $32.36 | $32.59 | $32.01 | $32.07 | 3,982,400 |
January 14 2025 | $31.02 | $32.09 | $31.02 | $31.69 | 3,066,900 |
January 13 2025 | $30.78 | $31.25 | $30.69 | $31.17 | 5,288,700 |
January 10 2025 | $31.33 | $31.43 | $30.78 | $30.81 | 4,092,500 |
January 08 2025 | $32.02 | $32.20 | $31.61 | $31.86 | 3,461,100 |
January 07 2025 | $33.38 | $33.80 | $32.34 | $32.40 | 4,910,900 |
January 06 2025 | $32.64 | $33.52 | $32.64 | $33.38 | 3,793,400 |
January 03 2025 | $32.56 | $32.69 | $32.18 | $32.49 | 2,566,200 |
January 02 2025 | $32.78 | $33.01 | $32.27 | $32.42 | 2,364,200 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
