The highest closing price for Match (MTCH) last month was $37.88, on November 6. It was down 9.5% for the month. The latest price is $33.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2024 | $31.34 | $32.01 | $31.34 | $31.53 | 3,749,621 |
November 21 2024 | $30.48 | $31.62 | $30.22 | $31.50 | 5,616,177 |
November 20 2024 | $30.43 | $30.57 | $30.06 | $30.41 | 2,166,325 |
November 19 2024 | $30.17 | $30.50 | $30.12 | $30.29 | 2,978,338 |
November 18 2024 | $30.55 | $30.65 | $30.15 | $30.51 | 3,582,680 |
November 15 2024 | $31.40 | $31.43 | $30.67 | $30.71 | 3,737,644 |
November 14 2024 | $30.62 | $31.52 | $30.62 | $31.26 | 3,984,133 |
November 13 2024 | $30.79 | $31.05 | $30.36 | $30.74 | 4,843,530 |
November 12 2024 | $31.49 | $31.75 | $30.33 | $30.88 | 6,317,138 |
November 11 2024 | $30.56 | $32.23 | $30.56 | $31.94 | 6,317,912 |
November 08 2024 | $31.27 | $31.64 | $30.09 | $30.56 | 10,143,630 |
November 07 2024 | $32.09 | $32.76 | $30.61 | $31.11 | 23,731,680 |
November 06 2024 | $37.67 | $38.04 | $37.15 | $37.88 | 7,713,766 |
November 05 2024 | $36.46 | $37.17 | $36.04 | $36.94 | 3,403,064 |
November 04 2024 | $35.81 | $36.54 | $35.71 | $36.23 | 3,442,232 |
November 01 2024 | $36.19 | $36.36 | $35.58 | $35.69 | 4,559,430 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
