Match Group Inc Historical Data - MTCH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Match Group Inc (MTCH)
Match Group Inc (MTCH) Historical

Match Group Inc (MTCH)

33.46

1.82

( 5.75% )

Updated: 03:23:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.83	9.2393078681	30.63	33.59	30.51	5565482	31.68404669	CS
4	2.12	6.76451818762	31.34	34.8	29.95	4684076	32.05497559	CS
12	-3.82	-10.2467811159	37.28	38.77	29.95	4486192	33.78313489	CS
26	3.07	10.1020072392	30.39	38.84	29.125	4888463	34.18486529	CS
52	-1.28	-3.68451352907	34.74	42.425	27.655	5138100	34.2511865	CS
156	-90.54	-73.0161290323	124	136.99	27.655	4482917	45.54595173	CS
260	-44.33	-56.9867592236	77.79	182	27.655	3795865	68.53092694	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734651300	31.64	0.56	1.80	31.13	31.785	30.96	5455009
1734564900	31.08	-0.5	-1.58	31.58	31.85	30.96	4671929
1734478500	31.58	-0.78	-2.41	32.17	32.45	31.45	4254066
1734392100	32.36	0.91	2.89	30.86	33.58	30.85	7309942
1734132900	31.45	0.87	2.84	30.63	31.49	30.51	6136466
1734046500	30.58	-0.9	-2.86	30.96	31.19	29.95	8780135
1733960100	31.48	-1.57	-4.75	31.46	32.78	30.78	9621409
1733873700	33.049999	-0.34	-1.02	33.409999	33.82	32.75	4809642
1733787300	33.39	0.46	1.40	33.17	34.8	33.009999	5361489
1733528100	32.93	0.34	1.04	32.64	33.025	32.5	3870572
1733441700	32.59	-0.27	-0.82	33.02	33.159999	32.549999	2878316
1733355300	32.86	0.01	0.03	33.14	33.28	32.729999	2435143
1733268900	32.85	-0.35	-1.05	33.24	33.695	32.82	3529828
1733182500	33.2	0.46	1.41	32.509999	33.28	32.33	3196564
1732917840	32.74	0.23	0.71	32.42	32.854999	32.409999	1338726
1732750500	32.509999	-0.15	-0.46	32.63	32.79	32.2	2538047
1732664100	32.659999	0.09	0.28	32.53	32.784999	31.772	2914238
1732577700	32.57	1.05	3.31	31.6	32.93	31.5901	7080806
1732318500	31.525	0.02	0.08	31.34	32.005	31.34	3749599
1732232100	31.5	1.09	3.58	30.48	31.62	30.22	5615458
1732145700	30.41	0.12	0.40	30.43	30.57	30.06	2166159
1732059300	30.29	-0.22	-0.72	30.17	30.5	30.12	2978314
1731972900	30.51	-0.2	-0.65	30.55	30.6499	30.15	3582514
1731713700	30.71	-0.55	-1.76	31.4	31.43	30.665	3737633
1731627300	31.26	0.52	1.69	30.62	31.515	30.62	3983183
1731540900	30.74	-0.14	-0.45	30.79	31.05	30.355	4842969
1731454500	30.88	-1.06	-3.32	31.49	31.75	30.33	6317082
1731368100	31.94	1.38	4.52	30.56	32.229999	30.56	6317753
1731108900	30.56	-0.55	-1.77	31.27	31.64	30.09	10143020
1731022500	31.11	-6.77	-17.87	32.09	32.759999	30.605	23728537
1730936100	37.88	0.94	2.54	37.67	38.04	37.15	7562741
1730849700	36.94	0.71	1.96	36.46	37.165	36.04	3401943
1730763300	36.23	0.54	1.51	35.81	36.54	35.71	3442228
1730500500	35.69	-0.34	-0.94	36.19	36.355	35.5801	4559326
1730414100	36.03	-0.86	-2.33	36.89	37.16	36.01	3564783
1730327700	36.89	-0.05	-0.14	37.02	37.7	36.82	3423393
1730241300	36.94	-0.08	-0.22	36.99	37.4	36.855	2488482
1730154900	37.02	-0.19	-0.51	37.19	37.675	36.99	2478883
1729895700	37.21	-0.2	-0.53	37.57	37.59	36.95	2288393
1729809300	37.41	-0.2	-0.53	37.68	37.94	37.36	2231343
1729722900	37.61	-0.15	-0.40	37.61	37.72	37.22	2677585
1729636500	37.76	-0.09	-0.24	37.86	37.9	37.49	2157495
1729550100	37.85	-0.58	-1.51	38.38	38.59	37.625	2629038
1729290900	38.43	0.4	1.05	38.1	38.625	38.055	2732849
1729204500	38.03	0.2	0.54	37.74	38.26	37.42	2548894
1729118100	37.825	-0.8	-2.06	38.69	38.77	37.82	2559944
1729031700	38.62	0.83	2.20	37.87	38.7162	37.79	3470798
1728945300	37.79	0.07	0.19	37.59	37.92	37.39	4386229
1728686100	37.72	1.17	3.20	36.63	37.82	36.63	3730808
1728599700	36.55	-0.31	-0.84	36.73	37.045	36.35	3651708
1728513300	36.86	-0.86	-2.28	37.64	37.69	36.81	3810682
1728426900	37.72	0.19	0.51	37.1	38.125	36.26	4433661
1728340500	37.53	-0.07	-0.19	37.57	38.41	37.28	4855400
1728081300	37.6	0.31	0.83	37.52	38.17	37.37	3737933
1727994900	37.29	-0.16	-0.43	37.29	37.69	37.17	3521407
1727908500	37.45	-0.08	-0.21	37.31	37.675	37.03	4373017
1727822100	37.53	-0.31	-0.82	38.1	38.1462	37.485	4188326
1727735700	37.84	0.03	0.08	37.76	37.97	37.52	3339284
1727476500	37.81	0.64	1.72	37.28	38.07	37.26	3830824
1727390100	37.17	0.17	0.46	37.5	37.8	37.105	2510618
1727303700	37	-0.32	-0.86	37	37.455	36.915	3934000
1727217300	37.32	0.55	1.50	37.12	37.46	36.76	3757449
1727130900	36.77	0.47	1.29	36.58	36.94	36.34	3077395
1726871700	36.3	-0.54	-1.47	36.47	36.49	35.8	12189921

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions