The highest closing price for Match (MTCH) last month was $32.42, on March 7. It was down 2.4% for the month. The latest price is $29.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $30.31 | $31.11 | $29.95 | $31.01 | 10,750,100 |
March 28 2025 | $31.57 | $31.57 | $30.21 | $30.45 | 3,651,000 |
March 27 2025 | $31.54 | $32.08 | $31.39 | $31.65 | 2,769,900 |
March 26 2025 | $31.12 | $31.71 | $30.95 | $31.64 | 4,605,300 |
March 25 2025 | $31.53 | $31.78 | $31.02 | $31.08 | 2,509,100 |
March 24 2025 | $30.81 | $31.63 | $30.74 | $31.47 | 3,982,000 |
March 21 2025 | $30.79 | $30.80 | $30.12 | $30.31 | 18,725,400 |
March 20 2025 | $30.91 | $31.53 | $30.82 | $31.02 | 2,959,100 |
March 19 2025 | $30.81 | $31.51 | $30.81 | $31.25 | 3,163,200 |
March 18 2025 | $31.12 | $31.27 | $30.56 | $30.80 | 2,764,700 |
March 17 2025 | $30.68 | $31.53 | $30.68 | $31.17 | 2,934,000 |
March 14 2025 | $30.33 | $31.01 | $30.11 | $30.75 | 3,591,500 |
March 13 2025 | $30.44 | $30.73 | $29.88 | $29.90 | 3,915,800 |
March 12 2025 | $31.45 | $31.56 | $30.44 | $30.55 | 3,220,000 |
March 11 2025 | $31.88 | $32.52 | $31.08 | $31.17 | 4,387,500 |
March 10 2025 | $32.16 | $32.57 | $31.52 | $31.84 | 4,409,600 |
March 07 2025 | $30.93 | $33.28 | $30.87 | $32.42 | 7,333,100 |
March 06 2025 | $31.17 | $31.73 | $30.85 | $31.14 | 4,277,700 |
March 05 2025 | $30.70 | $31.46 | $30.56 | $31.32 | 4,345,000 |
March 04 2025 | $29.72 | $31.28 | $29.54 | $30.53 | 8,287,700 |
March 03 2025 | $31.77 | $31.91 | $29.86 | $30.01 | 7,610,400 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
