The highest closing price for Match (MTCH) last month was $33.56, on December 20. It was up 0.6% for the month. The latest price is $35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.72 | $32.96 | $32.43 | $32.52 | 5,503,400 |
December 30 2024 | $32.29 | $32.75 | $31.83 | $32.61 | 2,521,400 |
December 27 2024 | $33.11 | $33.48 | $32.77 | $32.98 | 1,872,800 |
December 26 2024 | $32.83 | $33.50 | $32.73 | $33.24 | 1,618,600 |
December 24 2024 | $32.45 | $33.08 | $32.32 | $33.03 | 1,267,800 |
December 23 2024 | $33.35 | $33.65 | $32.46 | $32.67 | 3,826,800 |
December 20 2024 | $31.49 | $33.69 | $31.38 | $33.56 | 11,310,600 |
December 19 2024 | $30.95 | $31.60 | $30.78 | $31.46 | 5,454,700 |
December 18 2024 | $31.40 | $31.66 | $30.78 | $30.90 | 4,672,200 |
December 17 2024 | $32.13 | $32.26 | $31.27 | $31.40 | 4,254,100 |
December 16 2024 | $30.68 | $33.38 | $30.65 | $32.17 | 7,222,600 |
December 13 2024 | $30.45 | $31.31 | $30.33 | $31.27 | 6,124,600 |
December 12 2024 | $30.78 | $31.01 | $29.78 | $30.40 | 8,780,700 |
December 11 2024 | $31.28 | $32.59 | $30.60 | $31.30 | 9,622,600 |
December 10 2024 | $33.22 | $33.62 | $32.56 | $32.86 | 4,809,700 |
December 09 2024 | $32.98 | $34.60 | $32.82 | $33.20 | 5,362,100 |
December 06 2024 | $32.45 | $32.83 | $32.31 | $32.74 | 3,870,600 |
December 05 2024 | $32.83 | $32.97 | $32.36 | $32.40 | 2,879,600 |
December 04 2024 | $32.95 | $33.09 | $32.54 | $32.67 | 2,435,700 |
December 03 2024 | $33.05 | $33.50 | $32.63 | $32.66 | 3,529,500 |
December 02 2024 | $32.32 | $33.09 | $32.14 | $33.01 | 3,196,400 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
