NASDAQ:MTCH | Historical Stock Price | Match Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-01-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.78$3.05$11.97$47.06$184.951993-01-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$82.11$86.271,176,000——
2019-12-30$82.98$87.191,234,100——
2019-12-27$84.03$88.292,299,700——
2019-12-26$82.51$86.691,142,900——
2019-12-24$80.94$85.04565,700——
2019-12-23$80.18$84.241,771,800——
2019-12-20$79.86$83.914,821,900——
2019-12-19$77.35$81.275,882,900——
2019-12-18$71.24$74.852,361,600——
2019-12-17$71.04$74.642,878,700——
2019-12-16$72.31$75.982,454,600——
2019-12-13$71.91$75.551,954,200——
2019-12-12$69.09$72.592,950,900——
2019-12-11$68.62$72.101,332,000——
2019-12-10$68.25$71.711,237,900——
2019-12-09$67.81$71.251,702,500——
2019-12-06$67.87$71.311,921,300——
2019-12-05$68.13$71.58896,600——
2019-12-04$67.98$71.431,481,600——
2019-12-03$68.26$71.721,455,600——
2019-12-02$68.42$71.891,723,400——
2019-11-29$70.48$74.05496,400——
2019-11-27$70.15$73.711,121,300——
2019-11-26$70.37$73.944,038,800——
2019-11-25$69.28$72.791,553,500——
2019-11-22$69.87$73.411,169,500——
2019-11-21$70.04$73.591,365,100——
2019-11-20$70.47$74.042,121,700——
2019-11-19$71.86$75.501,003,600——
2019-11-18$71.09$74.691,050,200——
2019-11-15$70.08$73.63956,200——
2019-11-14$69.38$72.901,065,300——
2019-11-13$68.70$72.18977,100——
2019-11-12$68.41$71.881,797,300——
2019-11-11$68.69$72.171,655,700——
2019-11-08$69.08$72.583,704,700——
2019-11-07$69.70$73.235,077,700——
2019-11-06$67.04$70.4410,380,600——
2019-11-05$68.77$72.265,164,500——
2019-11-04$71.21$74.822,773,300——
2019-11-01$73.00$76.702,258,400——
2019-10-31$72.99$76.691,515,200——
2019-10-30$73.73$77.471,161,200——
2019-10-29$72.79$76.481,874,800——
2019-10-28$73.85$77.591,086,000——
2019-10-25$73.94$77.691,025,200——
2019-10-24$73.86$77.601,332,700——
2019-10-23$73.46$77.182,061,600——
2019-10-22$71.28$74.891,151,300——
2019-10-21$72.97$76.671,405,800——
2019-10-18$71.55$75.181,802,900——
2019-10-17$75.80$79.641,139,800——
2019-10-16$76.62$80.501,285,400——
2019-10-15$75.25$79.061,607,500——
2019-10-14$74.00$77.751,924,800——
2019-10-11$74.10$77.864,789,700——
2019-10-10$76.02$79.871,706,600——
2019-10-09$75.96$79.811,185,700——
2019-10-08$75.54$79.371,744,000——
2019-10-07$77.97$81.923,952,400——
2019-10-04$74.43$78.201,409,500——
2019-10-03$75.00$78.802,725,700——
2019-10-02$72.37$76.041,274,000——
2019-10-01$72.96$76.661,911,000——
2019-09-30$71.44$75.061,919,000——
2019-09-27$72.41$76.081,896,000——
2019-09-26$71.44$75.061,905,600——
2019-09-25$71.44$75.068,097,200——
2019-09-24$72.83$76.523,326,500——
2019-09-23$78.16$82.12926,700——
2019-09-20$78.68$82.671,908,500——
2019-09-19$79.24$83.261,323,700——
2019-09-18$79.16$83.171,836,400——
2019-09-17$79.71$83.752,174,000——
2019-09-16$76.61$80.491,859,300——
2019-09-13$74.93$78.731,332,100——
2019-09-12$76.17$80.031,756,700——
2019-09-11$74.83$78.622,225,000——
2019-09-10$75.54$79.372,741,200——
2019-09-09$77.96$81.912,471,600——
2019-09-06$81.47$85.601,962,700——
2019-09-05$81.74$85.887,771,700——
2019-09-04$85.64$89.981,907,300——
2019-09-03$83.98$88.241,356,500——
2019-08-30$84.80$89.101,165,500——
2019-08-29$85.60$89.941,413,800——
2019-08-28$85.00$89.311,353,400——
2019-08-27$84.83$89.131,796,500——
2019-08-26$85.93$90.291,592,400——
2019-08-23$85.46$89.791,940,100——
2019-08-22$86.48$90.862,133,400——
2019-08-21$85.35$89.681,707,300——
2019-08-20$83.17$87.391,524,600——
2019-08-19$82.92$87.122,019,700——
2019-08-16$84.51$88.792,076,400——
2019-08-15$82.47$86.652,503,800——
2019-08-14$79.53$83.562,637,300——
2019-08-13$80.60$84.693,119,700——
2019-08-12$82.64$86.833,636,700——
2019-08-09$85.63$89.973,286,000——
2019-08-08$87.17$91.598,717,300——
2019-08-07$91.77$96.4214,540,200——
2019-08-06$73.91$77.663,467,900——
2019-08-05$71.41$75.032,635,200——
2019-08-02$75.19$79.001,553,800——
2019-08-01$75.44$79.261,335,900——
2019-07-31$75.29$79.111,161,400——
2019-07-30$75.05$78.85793,900——
2019-07-29$76.54$80.42820,400——
2019-07-26$77.19$81.101,262,200——
2019-07-25$77.70$81.641,024,200——
2019-07-24$78.03$81.99911,400——
2019-07-23$76.34$80.211,425,500——
2019-07-22$76.79$80.681,243,800——
2019-07-19$76.02$79.872,385,800——
2019-07-18$76.46$80.343,095,100——
2019-07-17$73.14$76.851,029,000——
2019-07-16$72.29$75.952,136,300——
2019-07-15$73.08$76.78896,400——
2019-07-12$73.03$76.73893,500——
2019-07-11$72.23$75.89840,100——
2019-07-10$73.30$77.021,270,200——
2019-07-09$72.10$75.751,044,800——
2019-07-08$70.70$74.281,239,500——
2019-07-05$72.28$75.941,369,700——
2019-07-03$71.54$75.171,183,000——
2019-07-02$69.70$73.231,143,200——
2019-07-01$68.91$72.401,222,000——
2019-06-28$67.27$70.681,753,500——
2019-06-27$68.23$71.691,196,800——
2019-06-26$66.66$70.042,518,200——
2019-06-25$67.11$70.512,487,100——
2019-06-24$71.48$75.103,907,800——
2019-06-21$66.79$70.182,094,000——
2019-06-20$69.20$72.712,023,000——
2019-06-19$70.34$73.912,682,700——
2019-06-18$71.75$75.39880,000——
2019-06-17$72.53$76.21834,700——
2019-06-14$72.09$75.74831,600——
2019-06-13$72.57$76.251,087,400——
2019-06-12$71.78$75.42920,400——
2019-06-11$70.16$73.72893,200——
2019-06-10$70.33$73.891,148,800——
2019-06-07$70.99$74.591,416,700——
2019-06-06$70.73$74.321,004,400——
2019-06-05$71.34$74.961,498,500——
2019-06-04$68.46$71.931,810,000——
2019-06-03$65.82$69.162,284,600——
2019-05-31$68.65$72.13958,400——
2019-05-30$69.67$73.201,194,800——
2019-05-29$69.32$72.831,608,000——
2019-05-28$70.07$73.621,219,500——
2019-05-24$69.26$72.771,161,700——
2019-05-23$69.36$72.881,847,400——
2019-05-22$70.62$74.202,044,800——
2019-05-21$71.35$74.971,481,900——
2019-05-20$72.13$75.791,685,900——
2019-05-17$72.89$76.581,841,300——
2019-05-16$74.02$77.772,543,600——
2019-05-15$70.73$74.322,523,800——
2019-05-14$67.92$71.362,286,300——
2019-05-13$69.24$72.753,641,400——
2019-05-10$67.27$70.681,823,800——
2019-05-09$67.15$70.553,757,700——
2019-05-08$67.88$71.327,193,500——
2019-05-07$60.37$63.432,504,000——
2019-05-06$62.55$65.721,858,100——
2019-05-03$61.91$65.05955,900——
2019-05-02$60.41$63.47852,300——
2019-05-01$60.44$63.50891,900——
2019-04-30$60.40$63.461,511,800——
2019-04-29$61.45$64.56910,100——
2019-04-26$61.92$65.061,005,900——
2019-04-25$62.17$65.32962,900——
2019-04-24$61.65$64.771,307,600——
2019-04-23$61.86$65.001,627,000——
2019-04-22$61.04$64.131,901,600——
2019-04-18$59.10$62.101,049,200——
2019-04-17$58.60$61.571,441,400——
2019-04-16$57.81$60.742,935,800——
2019-04-15$60.18$63.234,218,600——
2019-04-12$57.20$60.10662,700——
2019-04-11$57.87$60.801,274,500——
2019-04-10$56.99$59.881,080,600——
2019-04-09$56.66$59.53783,700——
2019-04-08$55.81$58.641,064,400——
2019-04-05$54.92$57.701,019,000——
2019-04-04$55.23$58.031,763,900——
2019-04-03$57.32$60.231,085,100——
2019-04-02$56.68$59.551,207,300——
2019-04-01$56.26$59.111,969,400——
2019-03-29$56.61$59.481,430,300——
2019-03-28$55.87$58.701,246,100——
2019-03-27$55.24$58.041,420,700——
2019-03-26$56.98$59.871,063,500——
2019-03-25$56.94$59.831,530,900——
2019-03-22$57.59$60.511,481,100——
2019-03-21$59.51$62.531,854,500——
2019-03-20$58.13$61.082,140,900——
2019-03-19$57.15$60.051,616,200——
2019-03-18$55.69$58.511,762,200——
2019-03-15$55.00$57.792,117,000——
2019-03-14$54.16$56.911,422,200——
2019-03-13$53.46$56.171,088,500——
2019-03-12$53.90$56.631,487,300——
2019-03-11$53.58$56.301,945,300——
2019-03-08$53.03$55.721,679,500——
2019-03-07$53.79$56.521,123,100——
2019-03-06$54.70$57.47872,500——
2019-03-05$55.09$57.88898,600——
2019-03-04$54.48$57.241,824,400——
2019-03-01$55.60$58.421,208,300——
2019-02-28$55.38$58.19973,500——
2019-02-27$55.78$58.61934,400——
2019-02-26$55.35$58.161,374,300——
2019-02-25$55.97$58.811,715,900——
2019-02-22$57.29$60.191,262,100——
2019-02-21$56.73$59.611,029,000——
2019-02-20$56.48$59.341,372,200——
2019-02-19$57.08$59.971,391,600——
2019-02-15$57.33$60.241,625,600——
2019-02-14$57.78$60.711,096,200——
2019-02-13$57.63$60.551,330,000——
2019-02-12$57.65$60.571,521,300——
2019-02-11$57.73$60.663,254,700——
2019-02-08$56.61$59.483,309,400——
2019-02-07$55.76$58.599,679,400——
2019-02-06$53.08$55.773,880,600——
2019-02-05$55.68$58.502,787,600——
2019-02-04$54.43$57.192,416,200——
2019-02-01$54.73$57.502,190,900——
2019-01-31$53.49$56.201,701,700——
2019-01-30$52.46$55.121,633,000——
2019-01-29$52.09$54.731,188,600——
2019-01-28$52.49$55.151,222,200——
2019-01-25$52.37$55.021,400,400——
2019-01-24$50.45$53.011,167,300——
2019-01-23$49.41$51.911,171,700——
2019-01-22$48.22$50.661,228,300——
2019-01-18$48.22$50.661,806,500——
2019-01-17$47.06$49.452,027,400——
2019-01-16$46.18$48.521,328,700——
2019-01-15$46.47$48.831,585,900——
2019-01-14$44.36$46.611,680,400——
2019-01-11$44.69$46.961,308,600——
2019-01-10$45.04$47.321,369,600——
2019-01-09$45.01$47.291,759,200——
2019-01-08$44.78$47.052,470,500——
2019-01-07$43.37$45.571,471,900——
2019-01-04$43.05$45.232,460,100——
2019-01-03$41.12$43.201,828,000——
2019-01-02$42.38$44.531,677,800——