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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$151.19$158.851,555,300——
2020-12-30$152.00$159.70816,600——
2020-12-29$150.22$157.831,425,500——
2020-12-28$150.08$157.692,549,100——
2020-12-24$152.08$159.791,111,700——
2020-12-23$153.39$161.161,090,300——
2020-12-22$156.12$164.031,754,100——
2020-12-21$154.15$161.962,188,700——
2020-12-18$155.07$162.9310,984,000——
2020-12-17$148.75$156.294,123,900——
2020-12-16$153.90$161.702,403,100——
2020-12-15$150.84$158.492,478,400——
2020-12-14$144.81$152.152,522,100——
2020-12-11$148.11$155.621,933,600——
2020-12-10$147.32$154.792,535,500——
2020-12-09$143.52$150.792,018,000——
2020-12-08$145.42$152.791,226,100——
2020-12-07$146.07$153.471,350,400——
2020-12-04$145.39$152.762,359,600——
2020-12-03$140.14$147.241,650,800——
2020-12-02$138.93$145.971,582,700——
2020-12-01$143.31$150.572,084,400——
2020-11-30$139.21$146.272,222,200——
2020-11-27$139.63$146.71931,400——
2020-11-25$139.01$146.061,478,500——
2020-11-24$138.67$145.702,019,700——
2020-11-23$138.23$145.242,321,700——
2020-11-20$130.57$137.191,515,500——
2020-11-19$132.31$139.021,168,500——
2020-11-18$131.35$138.011,040,800——
2020-11-17$131.35$138.012,164,300——
2020-11-16$134.83$141.662,093,000——
2020-11-13$131.60$138.271,280,800——
2020-11-12$131.26$137.911,472,800——
2020-11-11$133.41$140.171,377,500——
2020-11-10$132.22$138.923,009,600——
2020-11-09$137.22$144.184,233,300——
2020-11-06$132.56$139.282,951,500——
2020-11-05$134.97$141.815,816,700——
2020-11-04$128.69$135.214,101,800——
2020-11-03$121.63$127.793,386,600——
2020-11-02$118.98$125.012,766,500——
2020-10-30$116.78$122.702,146,500——
2020-10-29$122.12$128.311,622,300——
2020-10-28$118.52$124.532,030,400——
2020-10-27$125.78$132.163,451,300——
2020-10-26$119.26$125.301,945,700——
2020-10-23$120.30$126.401,197,600——
2020-10-22$116.72$122.641,548,300——
2020-10-21$118.06$124.042,156,300——
2020-10-20$114.86$120.681,637,400——
2020-10-19$113.00$118.731,942,000——
2020-10-16$112.21$117.901,485,600——
2020-10-15$111.17$116.801,754,500——
2020-10-14$109.77$115.331,439,400——
2020-10-13$111.16$116.792,181,600——
2020-10-12$110.30$115.892,160,200——
2020-10-09$112.38$118.081,696,700——
2020-10-08$113.45$119.202,589,800——
2020-10-07$114.50$120.302,253,900——
2020-10-06$114.21$120.001,685,900——
2020-10-05$114.05$119.831,721,600——
2020-10-02$111.94$117.611,664,000——
2020-10-01$116.21$122.102,833,600——
2020-09-30$110.65$116.262,413,600——
2020-09-29$109.12$114.653,348,000——
2020-09-28$108.59$114.092,435,300——
2020-09-25$105.75$111.111,851,700——
2020-09-24$103.43$108.671,661,600——
2020-09-23$102.89$108.112,350,200——
2020-09-22$106.51$111.912,665,700——
2020-09-21$106.85$112.272,832,300——
2020-09-18$108.41$113.906,138,400——
2020-09-17$107.56$113.012,669,000——
2020-09-16$108.30$113.794,088,500——
2020-09-15$110.98$116.612,459,900——
2020-09-14$108.26$113.753,473,700——
2020-09-11$103.65$108.902,302,400——
2020-09-10$105.46$110.812,005,400——
2020-09-09$105.56$110.912,711,100——
2020-09-08$102.06$107.233,918,400——
2020-09-04$105.94$111.313,004,000——
2020-09-03$110.54$116.142,414,800——
2020-09-02$117.49$123.453,026,700——
2020-09-01$113.41$119.162,799,800——
2020-08-31$111.68$117.342,619,500——
2020-08-28$111.50$117.151,343,300——
2020-08-27$111.53$117.182,005,900——
2020-08-26$112.53$118.231,651,600——
2020-08-25$112.28$117.971,808,400——
2020-08-24$111.90$117.571,650,400——
2020-08-21$112.55$118.252,096,400——
2020-08-20$113.08$118.811,695,100——
2020-08-19$114.15$119.944,237,500——
2020-08-18$115.21$121.054,318,500——
2020-08-17$114.11$119.894,508,000——
2020-08-14$118.80$124.822,219,700——
2020-08-13$117.44$123.392,065,400——
2020-08-12$115.92$121.802,197,700——
2020-08-11$115.50$121.352,575,300——
2020-08-10$115.65$121.514,572,400——
2020-08-07$115.88$121.752,266,800——
2020-08-06$113.97$119.754,489,600——
2020-08-05$120.71$126.836,655,200——
2020-08-04$107.57$113.023,174,800——
2020-08-03$110.40$116.004,924,600——
2020-07-31$102.70$107.913,006,600——
2020-07-30$102.35$107.543,173,300——
2020-07-29$102.79$108.004,459,400——
2020-07-28$98.44$103.437,953,500——
2020-07-27$91.77$96.424,018,100——
2020-07-24$90.36$94.942,607,300——
2020-07-23$91.15$95.771,632,800——
2020-07-22$93.37$98.102,725,400——
2020-07-21$93.93$98.693,217,500——
2020-07-20$97.17$102.106,021,600——
2020-07-17$91.75$96.404,195,200——
2020-07-16$94.46$99.252,535,600——
2020-07-15$96.43$101.322,853,800——
2020-07-14$97.93$102.896,046,800——
2020-07-13$96.92$101.834,708,400——
2020-07-10$100.39$105.484,694,000——
2020-07-09$96.32$101.204,778,100——
2020-07-08$94.20$98.974,442,200——
2020-07-07$92.00$96.668,123,400——
2020-07-06$94.70$99.5013,035,100——
2020-07-02$98.92$103.937,160,800——
2020-07-01$105.67$111.0312,164,800——
2020-06-30$107.05$112.483,499,900——
2020-06-29$106.00$111.374,389,500——
2020-06-26$101.18$106.312,957,900——
2020-06-25$98.95$103.971,208,500——
2020-06-24$98.02$102.992,307,700——
2020-06-23$98.61$103.612,735,300——
2020-06-22$95.21$100.042,031,900——
2020-06-19$95.73$100.583,088,100——
2020-06-18$98.20$103.183,093,600——
2020-06-17$94.47$99.262,475,600——
2020-06-16$92.22$96.893,362,100——
2020-06-15$88.34$92.822,237,700——
2020-06-12$87.25$91.672,381,900——
2020-06-11$85.68$90.022,946,400——
2020-06-10$88.45$92.931,993,900——
2020-06-09$89.69$94.242,603,400——
2020-06-08$89.51$94.051,797,100——
2020-06-05$90.09$94.661,846,100——
2020-06-04$91.38$96.011,865,800——
2020-06-03$94.01$98.771,956,600——
2020-06-02$94.36$99.142,081,400——
2020-06-01$91.73$96.382,150,000——
2020-05-29$89.04$93.551,455,500——
2020-05-28$88.93$93.443,033,100——
2020-05-27$85.97$90.33865,200——
2020-05-26$85.49$89.82759,000——
2020-05-22$84.93$89.23787,400——
2020-05-21$84.00$88.26860,800——
2020-05-20$84.64$88.931,704,800——
2020-05-19$85.72$90.061,602,900——
2020-05-18$83.60$87.842,415,400——
2020-05-15$78.17$82.131,760,400——
2020-05-14$77.37$81.291,896,500——
2020-05-13$74.75$78.542,903,000——
2020-05-12$77.82$81.762,485,800——
2020-05-11$79.94$83.993,125,600——
2020-05-08$79.99$84.043,118,900——
2020-05-07$82.63$86.823,697,400——
2020-05-06$87.35$91.783,125,600——
2020-05-05$80.10$84.161,838,900——
2020-05-04$77.18$81.091,879,900——
2020-05-01$74.64$78.421,118,800——
2020-04-30$76.96$80.861,624,100——
2020-04-29$79.59$83.621,441,200——
2020-04-28$75.24$79.051,865,200——
2020-04-27$78.38$82.351,912,400——
2020-04-24$81.23$85.351,005,300——
2020-04-23$80.38$84.451,355,800——
2020-04-22$80.03$84.091,389,600——
2020-04-21$76.90$80.801,337,700——
2020-04-20$80.03$84.092,238,900——
2020-04-17$80.00$84.053,055,500——
2020-04-16$78.87$82.873,355,600——
2020-04-15$74.49$78.272,884,700——
2020-04-14$73.26$76.972,603,700——
2020-04-13$68.48$71.951,897,200——
2020-04-09$68.11$71.562,457,700——
2020-04-08$69.21$72.722,119,500——
2020-04-07$70.18$73.743,322,000——
2020-04-06$68.41$71.882,098,200——
2020-04-03$63.70$66.931,376,600——
2020-04-02$62.19$65.341,281,500——
2020-04-01$61.61$64.732,482,200——
2020-03-31$66.04$69.392,132,200——
2020-03-30$66.67$70.052,532,000——
2020-03-27$62.48$65.651,972,700——
2020-03-26$63.58$66.804,024,200——
2020-03-25$65.60$68.936,023,600——
2020-03-24$57.86$60.794,694,200——
2020-03-23$48.71$51.183,854,200——
2020-03-20$47.35$49.754,844,400——
2020-03-19$50.76$53.334,080,500——
2020-03-18$52.00$54.643,658,800——
2020-03-17$57.02$59.914,437,600——
2020-03-16$54.39$57.156,139,000——
2020-03-13$60.47$63.533,621,800——
2020-03-12$57.57$60.494,206,700——
2020-03-11$63.02$66.212,559,500——
2020-03-10$65.82$69.162,054,000——
2020-03-09$64.04$67.293,394,200——
2020-03-06$65.56$68.882,250,500——
2020-03-05$66.61$69.992,368,900——
2020-03-04$68.06$71.512,746,600——
2020-03-03$65.80$69.144,149,100——
2020-03-02$68.14$71.593,845,400——
2020-02-28$65.00$68.293,133,300——
2020-02-27$64.80$68.083,190,200——
2020-02-26$66.04$69.393,753,300——
2020-02-25$67.75$71.182,899,400——
2020-02-24$70.15$73.713,283,300——
2020-02-21$73.50$77.231,300,100——
2020-02-20$75.15$78.961,640,400——
2020-02-19$75.92$79.771,498,900——
2020-02-18$76.70$80.591,822,800——
2020-02-14$76.50$80.382,240,600——
2020-02-13$75.21$79.021,652,500——
2020-02-12$75.50$79.332,515,600——
2020-02-11$74.58$78.361,786,400——
2020-02-10$75.81$79.651,637,100——
2020-02-07$77.75$81.694,869,900——
2020-02-06$79.51$83.547,927,200——
2020-02-05$76.00$79.857,092,200——
2020-02-04$82.93$87.133,134,200——
2020-02-03$80.72$84.812,110,700——
2020-01-31$78.22$82.182,034,800——
2020-01-30$81.05$85.161,211,500——
2020-01-29$81.03$85.142,181,800——
2020-01-28$83.96$88.221,124,400——
2020-01-27$84.35$88.632,481,300——
2020-01-24$85.57$89.911,513,600——
2020-01-23$88.47$92.951,718,700——
2020-01-22$89.56$94.101,179,500——
2020-01-21$89.75$94.302,426,200——
2020-01-17$91.11$95.732,506,700——
2020-01-16$92.45$97.141,334,200——
2020-01-15$91.10$95.721,360,700——
2020-01-14$89.72$94.271,547,800——
2020-01-13$89.58$94.123,028,400——
2020-01-10$87.13$91.552,000,100——
2020-01-09$85.75$90.101,631,200——
2020-01-08$85.05$89.361,853,000——
2020-01-07$83.82$88.071,135,500——
2020-01-06$84.32$88.591,568,900——
2020-01-03$84.10$88.36850,900——
2020-01-02$84.19$88.461,711,400——