Match Group Inc (MTCH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	36.73	37.49	36.52	37.26	+1.78%	3,267,400
2026-08-06	37.62	38.06	36.20	36.61	-4.04%	4,154,500
2026-08-05	37.92	38.63	37.09	38.15	-7.49%	7,529,800
2026-08-04	40.04	41.40	40.04	41.24	+1.73%	5,031,600
2026-08-03	39.76	40.99	39.54	40.54	+2.87%	4,457,000
2026-07-31	39.17	39.51	38.81	39.41	+0.25%	2,272,000
2026-07-30	39.38	39.41	38.31	39.31	-0.23%	1,703,300
2026-07-29	39.32	40.27	39.26	39.40	+0.31%	2,785,200
2026-07-28	39.25	39.65	39.17	39.28	+1.24%	1,933,300
2026-07-27	38.50	39.01	38.45	38.80	+2.35%	1,990,300
2026-07-24	37.71	38.55	37.57	37.91	+1.36%	2,113,900
2026-07-23	37.50	37.78	36.82	37.40	-1.66%	2,799,200
2026-07-22	38.68	38.85	37.78	38.03	-1.86%	2,667,100
2026-07-21	38.70	39.01	38.47	38.75	-0.74%	1,748,900
2026-07-20	39.19	39.50	38.97	39.04	-0.28%	1,507,700
2026-07-17	39.72	39.98	38.83	39.15	-2.83%	2,225,800
2026-07-16	40.37	41.03	40.17	40.29	+0.45%	3,902,500
2026-07-15	38.56	40.16	38.51	40.11	+4.62%	4,408,200
2026-07-14	38.20	38.41	37.56	38.34	-0.52%	2,953,000
2026-07-13	39.03	39.23	38.43	38.54	-0.80%	1,842,900
2026-07-10	39.71	39.75	38.69	38.85	-1.20%	2,189,800
2026-07-09	37.71	39.71	37.62	39.32	+2.50%	3,263,800
2026-07-08	39.18	39.40	37.70	38.36	-2.09%	2,986,100
2026-07-07	37.90	39.78	37.87	39.18	+4.01%	4,798,800
2026-07-06	37.82	37.89	37.02	37.67	-0.61%	2,822,500
2026-07-02	38.09	38.71	37.77	37.90	-0.92%	3,091,800
2026-07-01	38.07	38.94	37.86	38.25	+0.53%	3,290,600
2026-06-30	38.45	38.58	37.38	38.05	-1.76%	4,554,600
2026-06-29	37.43	38.85	37.28	38.73	+4.20%	5,025,900
2026-06-26	34.79	37.23	34.79	37.17	+6.38%	7,415,500
2026-06-25	35.23	35.30	34.31	34.94	-1.13%	5,643,500
2026-06-24	35.36	36.07	35.27	35.34	+0.08%	4,371,700
2026-06-23	34.98	35.59	34.77	35.31	+0.20%	3,404,300
2026-06-22	35.09	35.65	34.64	35.24	-0.59%	3,391,300
2026-06-18	36.04	36.04	35.08	35.45	+0.40%	7,207,300
2026-06-17	36.08	36.42	35.26	35.31	-3.31%	3,629,500
2026-06-16	35.99	37.02	35.91	36.52	+1.61%	2,905,000
2026-06-15	35.41	36.39	35.25	35.94	+3.01%	2,964,800
2026-06-12	34.84	35.05	34.32	34.89	+0.93%	2,751,500
2026-06-11	34.16	34.62	33.79	34.57	+0.64%	2,679,200
2026-06-10	34.41	35.03	34.09	34.35	-1.07%	2,980,800
2026-06-09	34.40	34.97	34.08	34.72	+1.55%	2,646,000
2026-06-08	34.25	34.30	33.97	34.19	-0.67%	2,713,500
2026-06-05	34.77	35.24	34.14	34.42	-0.98%	2,269,300
2026-06-04	34.56	35.27	34.47	34.76	+1.28%	2,720,500
2026-06-03	34.91	35.25	34.10	34.32	-2.83%	2,987,700
2026-06-02	36.25	36.37	35.30	35.32	-3.92%	2,964,900
2026-06-01	36.27	36.91	35.87	36.76	+1.74%	3,079,300
2026-05-29	36.36	36.55	35.83	36.13	-0.63%	3,234,400
2026-05-28	36.10	36.37	35.81	36.36	+0.72%	2,160,300
2026-05-27	35.99	36.80	35.98	36.10	+0.42%	2,094,200
2026-05-26	35.67	35.98	35.36	35.95	+0.42%	2,678,400
2026-05-22	35.61	35.97	35.54	35.80	+0.39%	2,603,300
2026-05-21	35.61	35.99	35.17	35.66	-0.92%	3,030,000
2026-05-20	35.15	35.99	34.83	35.99	+1.81%	3,158,700
2026-05-19	35.88	36.28	35.32	35.35	-1.48%	3,144,600
2026-05-18	35.40	36.25	35.32	35.88	+1.36%	4,070,100
2026-05-15	35.74	35.98	35.23	35.40	-0.92%	3,060,100
2026-05-14	36.10	36.30	35.53	35.73	-0.94%	2,354,600
2026-05-13	35.23	36.48	35.10	36.07	+2.01%	3,835,300
2026-05-12	35.67	35.74	35.23	35.36	-1.15%	2,969,800
2026-05-11	36.88	37.00	35.34	35.77	-3.22%	4,409,700
2026-05-08	35.74	37.04	35.72	36.96	+3.15%	3,970,100
2026-05-07	38.49	38.56	35.71	35.83	-5.71%	7,289,000
2026-05-06	36.29	38.81	36.19	38.00	+0.93%	8,119,600
2026-05-05	38.05	38.51	37.05	37.65	-1.36%	6,308,100
2026-05-04	38.52	38.55	37.55	38.17	-1.29%	3,926,300
2026-05-01	37.70	38.94	37.40	38.67	+3.34%	4,240,000
2026-04-30	37.01	37.84	36.77	37.42	+1.22%	3,191,800
2026-04-29	36.77	37.19	36.66	36.97	-0.12%	2,379,200
2026-04-28	36.98	37.45	36.77	37.02	+0.26%	2,661,000
2026-04-27	36.75	37.15	36.70	36.92	+0.46%	2,195,300
2026-04-24	35.64	36.80	35.02	36.75	+3.06%	3,362,600
2026-04-23	36.21	36.40	35.04	35.66	-2.38%	2,659,400
2026-04-22	36.11	36.61	35.76	36.53	+1.67%	2,406,500
2026-04-21	36.07	36.48	35.87	35.93	-0.50%	3,298,600
2026-04-20	35.42	36.15	35.35	36.11	+1.69%	3,269,800
2026-04-17	35.02	35.94	34.94	35.51	+2.19%	3,814,100
2026-04-16	34.66	34.86	34.47	34.75	+0.67%	4,421,800
2026-04-15	33.86	34.93	33.79	34.52	+2.77%	4,202,900
2026-04-14	33.28	33.83	33.09	33.59	+1.17%	2,707,500
2026-04-13	31.43	33.34	31.43	33.20	+4.73%	3,830,300
2026-04-10	32.58	32.70	31.66	31.70	-2.43%	2,482,900
2026-04-09	32.51	32.84	32.14	32.49	-0.64%	2,915,100
2026-04-08	32.74	33.03	32.38	32.70	+2.44%	3,356,900
2026-04-07	31.92	32.22	31.59	31.92	-0.68%	3,382,600
2026-04-06	31.29	32.23	31.24	32.14	+2.23%	4,026,500
2026-04-02	30.97	31.68	30.64	31.44	+0.96%	2,320,000
2026-04-01	30.89	31.30	30.46	31.14	+1.40%	3,347,500
2026-03-31	30.48	30.85	29.79	30.71	+1.86%	2,973,900
2026-03-30	30.06	30.52	29.82	30.15	+1.38%	3,752,300
2026-03-27	30.58	30.80	29.70	29.74	-3.47%	2,951,600
2026-03-26	30.00	31.08	30.00	30.81	+1.55%	4,250,900
2026-03-25	30.60	30.78	29.82	30.34	-0.16%	2,921,800
2026-03-24	30.89	31.28	30.10	30.39	-2.60%	4,014,100
2026-03-23	31.55	31.88	31.00	31.20	+0.45%	4,822,900
2026-03-20	31.45	31.66	31.05	31.06	-1.30%	76,577,100
2026-03-19	30.73	31.73	30.52	31.47	+2.27%	4,890,900
2026-03-18	30.98	31.40	30.71	30.77	-0.97%	3,877,500
2026-03-17	30.39	31.29	30.39	31.07	+2.58%	4,279,500
2026-03-16	30.79	30.98	30.09	30.29	-1.62%	5,459,800
2026-03-13	30.41	31.31	30.25	30.79	+2.29%	5,372,000
2026-03-12	30.24	31.49	30.04	30.10	-1.63%	4,273,000
2026-03-11	30.81	31.13	29.95	30.60	-0.78%	3,975,000
2026-03-10	31.14	31.21	30.34	30.84	-0.87%	4,126,800
2026-03-09	30.42	31.16	29.85	31.11	+2.10%	5,317,600
2026-03-06	30.80	30.85	29.90	30.47	-2.68%	3,787,900
2026-03-05	30.61	31.93	30.61	31.31	+1.66%	4,907,600
2026-03-04	30.69	31.16	30.33	30.80	+0.00%	3,881,500
2026-03-03	30.16	30.97	30.16	30.80	-1.57%	4,875,700
2026-03-02	30.56	31.66	30.56	31.29	-0.98%	3,422,500
2026-02-27	31.72	31.97	30.99	31.60	-1.92%	6,394,200
2026-02-26	31.51	32.23	31.46	32.22	+2.68%	2,630,800
2026-02-25	31.34	31.39	30.63	31.38	+0.29%	2,479,100
2026-02-24	30.91	31.44	30.65	31.29	+1.33%	2,433,500
2026-02-23	31.68	31.81	30.74	30.88	-2.98%	3,041,700
2026-02-20	30.67	31.89	30.58	31.83	+3.71%	3,031,200
2026-02-19	30.10	30.72	30.10	30.69	+1.35%	2,834,600
2026-02-18	30.13	30.50	29.94	30.28	+0.33%	3,018,600
2026-02-17	30.40	30.67	29.55	30.18	-1.05%	3,721,900
2026-02-13	29.85	30.64	29.63	30.50	+1.94%	5,479,800
2026-02-12	31.43	31.81	29.87	29.92	-4.71%	4,590,200
2026-02-11	32.49	32.52	31.00	31.40	-3.35%	4,885,600
2026-02-10	32.55	32.83	32.19	32.49	-0.31%	3,589,900
2026-02-09	31.64	32.99	31.59	32.59	+3.04%	5,611,200
2026-02-06	30.88	31.80	30.85	31.63	+2.53%	4,701,200
2026-02-05	30.41	30.91	29.90	30.85	+0.78%	6,497,400
2026-02-04	33.18	33.40	28.81	30.61	+5.92%	13,896,800
2026-02-03	31.20	31.39	28.86	28.90	-8.37%	9,993,700
2026-02-02	30.84	31.94	30.84	31.54	+1.25%	6,487,100
2026-01-30	30.90	31.20	30.41	31.15	+0.42%	5,393,800
2026-01-29	31.43	31.55	30.80	31.02	-1.10%	4,982,700
2026-01-28	31.75	32.01	31.23	31.36	-1.12%	2,952,100
2026-01-27	32.24	32.52	31.55	31.72	-1.12%	3,865,800
2026-01-26	31.20	32.12	31.19	32.08	+3.22%	3,565,200
2026-01-23	31.46	31.77	31.03	31.08	-1.40%	2,411,300
2026-01-22	31.31	31.73	31.22	31.52	+1.63%	3,014,900
2026-01-21	30.88	31.05	30.48	31.02	+0.53%	3,502,200
2026-01-20	31.10	31.10	30.32	30.85	-1.55%	5,720,800
2026-01-16	31.60	31.73	31.19	31.34	-0.84%	3,575,000
2026-01-15	32.01	32.15	31.54	31.60	-1.22%	3,503,700
2026-01-14	31.60	32.06	31.34	31.99	+0.98%	4,051,800
2026-01-13	32.09	32.20	31.58	31.68	-1.22%	3,088,300
2026-01-12	32.02	32.24	31.66	32.07	-0.47%	2,872,300
2026-01-09	32.68	32.97	32.05	32.22	-1.32%	2,722,900
2026-01-08	32.39	33.02	32.19	32.65	+0.18%	4,107,700
2026-01-07	32.78	32.97	32.27	32.59	-0.43%	2,948,300
2026-01-06	32.27	32.77	32.13	32.73	+0.83%	2,836,600
2026-01-05	31.88	32.79	31.87	32.46	+2.27%	4,451,000
2026-01-02	32.45	32.48	31.66	31.74	-1.70%	3,478,500
2025-12-31	32.13	32.55	31.98	32.29	+0.40%	2,736,800
2025-12-30	32.29	32.48	32.07	32.16	-0.71%	2,090,000
2025-12-29	32.54	32.69	32.23	32.39	-0.46%	4,134,500
2025-12-26	32.81	32.83	32.48	32.54	-1.06%	1,692,400
2025-12-24	32.69	32.89	32.60	32.89	+0.40%	1,177,300
2025-12-23	32.67	32.97	32.65	32.76	-0.03%	2,833,200
2025-12-22	33.08	33.73	32.55	32.77	-0.76%	3,062,400
2025-12-19	32.54	33.05	32.34	33.02	+1.26%	10,067,500
2025-12-18	32.88	32.89	32.49	32.61	+0.31%	2,638,500
2025-12-17	32.26	32.76	32.25	32.51	+0.90%	4,182,800
2025-12-16	32.63	32.79	32.19	32.22	-1.23%	3,608,600
2025-12-15	33.32	33.42	32.51	32.62	-1.72%	3,297,100
2025-12-12	33.37	33.51	33.01	33.19	+0.03%	2,441,200
2025-12-11	33.83	34.35	33.09	33.18	-1.86%	3,459,300
2025-12-10	33.97	34.18	33.49	33.81	-0.62%	3,358,100
2025-12-09	34.07	34.26	33.49	34.02	-0.32%	2,750,300
2025-12-08	34.66	34.75	33.80	34.13	-1.13%	2,993,100
2025-12-05	33.88	34.66	33.88	34.52	+1.89%	2,546,900
2025-12-04	33.71	33.98	33.35	33.88	+0.74%	2,493,100
2025-12-03	33.71	34.23	33.59	33.63	-0.21%	2,803,100
2025-12-02	33.88	33.98	33.26	33.70	-0.15%	3,524,500
2025-12-01	32.95	33.82	32.83	33.75	+1.32%	3,329,000
2025-11-28	33.22	33.60	33.18	33.31	+0.27%	1,438,900
2025-11-26	33.38	33.53	33.02	33.22	-0.51%	3,000,000
2025-11-25	33.00	33.49	32.79	33.39	+2.58%	4,419,500
2025-11-24	32.44	32.98	32.29	32.55	+0.87%	4,630,400
2025-11-21	31.51	32.43	31.40	32.27	+3.26%	3,869,500
2025-11-20	31.87	32.00	31.20	31.25	-0.83%	3,451,700
2025-11-19	31.58	31.71	31.36	31.51	+0.06%	2,620,000
2025-11-18	31.56	31.78	31.34	31.49	-0.28%	3,561,600
2025-11-17	32.19	32.22	31.41	31.58	-2.17%	3,164,800
2025-11-14	32.22	32.62	32.17	32.28	-0.80%	2,412,100
2025-11-13	32.85	33.05	32.52	32.54	-1.36%	3,150,000
2025-11-12	33.02	33.30	32.79	32.99	+0.15%	2,906,200
2025-11-11	33.29	33.42	32.88	32.94	-1.11%	2,767,800
2025-11-10	33.22	33.41	32.57	33.31	+1.34%	3,494,400
2025-11-07	32.55	33.15	32.45	32.87	+0.67%	3,872,800
2025-11-06	33.03	33.55	32.34	32.65	-1.63%	4,335,400
2025-11-05	31.21	33.72	30.88	33.19	+5.20%	7,876,800
2025-11-04	32.27	32.52	31.29	31.55	-2.92%	9,010,700
2025-11-03	32.32	32.90	32.10	32.50	+0.49%	6,973,500
2025-10-31	32.43	32.64	32.25	32.34	+0.12%	4,784,700
2025-10-30	31.89	32.45	31.70	32.30	+0.84%	2,979,600
2025-10-29	32.50	32.53	31.68	32.03	-1.99%	3,127,000
2025-10-28	32.79	32.88	32.36	32.68	-0.43%	2,392,100
2025-10-27	32.83	32.93	32.59	32.82	+0.61%	2,252,900
2025-10-24	33.02	33.05	32.55	32.62	-0.40%	2,511,200
2025-10-23	33.17	33.25	32.62	32.75	-1.27%	2,949,800
2025-10-22	32.94	33.33	32.66	33.17	+0.33%	3,894,900
2025-10-21	32.96	33.26	32.77	33.06	+0.24%	2,985,700
2025-10-20	32.47	33.17	32.37	32.98	+1.70%	3,142,300
2025-10-17	32.34	32.52	32.09	32.43	+0.25%	2,530,200
2025-10-16	32.95	33.00	31.98	32.35	-1.58%	2,484,900
2025-10-15	32.85	33.09	32.47	32.87	+1.33%	3,330,900
2025-10-14	31.61	32.51	31.61	32.44	+1.00%	2,674,400
2025-10-13	31.81	32.16	31.18	32.12	+2.13%	6,506,900
2025-10-10	32.56	32.66	31.39	31.45	-3.17%	4,764,700
2025-10-09	33.26	33.30	32.45	32.48	-2.20%	3,488,500
2025-10-08	33.20	33.69	33.03	33.21	+0.33%	3,674,400
2025-10-07	33.95	34.09	33.04	33.10	-2.65%	3,650,700
2025-10-06	34.50	34.58	33.98	34.00	-0.93%	3,649,500
2025-10-03	34.59	34.91	34.20	34.32	-1.27%	4,345,500
2025-10-02	34.63	35.01	34.30	34.76	+0.38%	4,345,000
2025-10-01	35.18	35.58	34.55	34.63	-1.95%	3,915,100
2025-09-30	36.66	36.94	35.22	35.32	-3.23%	10,500,900
2025-09-29	36.38	36.73	36.05	36.50	+0.72%	3,440,200
2025-09-26	35.90	36.27	35.75	36.24	+0.98%	2,508,100
2025-09-25	35.86	36.11	35.65	35.89	-0.58%	2,944,900
2025-09-24	36.81	36.99	36.07	36.10	-2.27%	3,942,500
2025-09-23	36.39	37.55	36.36	36.94	+1.40%	3,797,100
2025-09-22	38.38	38.66	36.39	36.43	-5.40%	8,801,900
2025-09-19	38.50	38.82	38.09	38.51	-0.16%	8,493,800
2025-09-18	37.68	38.60	37.47	38.57	+2.61%	3,852,600
2025-09-17	37.62	38.36	37.34	37.59	+0.40%	2,671,900
2025-09-16	37.54	37.67	37.06	37.44	-0.08%	3,157,400
2025-09-15	37.79	37.79	37.20	37.47	-0.74%	4,665,700
2025-09-12	38.13	38.35	37.55	37.75	-0.71%	3,824,600
2025-09-11	37.99	38.19	37.23	38.02	+0.32%	3,596,100
2025-09-10	38.02	38.04	37.38	37.90	-0.81%	3,004,300
2025-09-09	38.77	38.84	38.01	38.21	-1.44%	3,680,200
2025-09-08	38.24	38.83	37.89	38.77	+1.57%	4,218,600
2025-09-05	37.51	38.18	37.40	38.17	+2.09%	2,517,100
2025-09-04	37.60	37.78	37.13	37.39	-0.53%	3,109,900
2025-09-03	36.83	37.64	36.74	37.59	+1.65%	3,369,800
2025-09-02	36.72	37.06	36.54	36.98	-0.96%	3,120,000
2025-08-29	37.53	38.00	36.89	37.34	+0.81%	4,124,800
2025-08-28	37.58	37.67	36.76	37.04	-1.07%	2,872,800
2025-08-27	37.34	37.68	37.29	37.44	+0.38%	2,246,100
2025-08-26	37.18	37.73	37.00	37.30	+0.32%	2,830,400
2025-08-25	37.27	37.55	37.01	37.18	-0.32%	3,018,800
2025-08-22	37.02	37.83	36.69	37.30	+1.39%	3,896,500
2025-08-21	36.74	36.90	36.28	36.79	-0.59%	3,375,300
2025-08-20	37.84	37.88	36.92	37.01	-2.22%	4,712,400
2025-08-19	37.84	38.43	37.67	37.85	+0.03%	2,952,800
2025-08-18	38.27	38.49	37.73	37.84	-1.15%	4,704,600
2025-08-15	38.96	39.20	38.27	38.28	-0.98%	3,219,600
2025-08-14	38.25	38.94	37.84	38.66	-0.21%	3,507,200
2025-08-13	36.60	38.84	36.53	38.74	+6.37%	4,540,100
2025-08-12	35.70	36.60	35.28	36.42	+2.02%	3,875,100
2025-08-11	36.09	36.30	35.03	35.70	-1.08%	3,353,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.02%). Worst month: Feb (-8.86%). Based on 5 years of daily data (2022–2026).

Jan+11.21%
Feb-8.86%
Mar-1.31%
Apr-0.90%
May-3.49%
Jun+3.35%
Jul+12.02%
Aug+3.91%
Sep-5.82%
Oct-8.48%
Nov+4.99%
Dec-3.37%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Match Group Inc's (MTCH) latest close?

37.26 on 2026-08-07, from the Closelook data lake's daily price record.

What is MTCH's 52-week high and low?

41.40 high and 28.81 low over the trailing 52 weeks, as of 2026-08-07.

What is Match Group Inc's strongest and weakest month historically?

Historically, MTCH's strongest calendar month has been Jul (average +12.02%) and its weakest Feb (average -8.86%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.