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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$132.25$138.951,220,300——
2021-12-30$133.20$139.951,273,700——
2021-12-29$130.00$136.591,137,300——
2021-12-28$132.94$139.681,269,900——
2021-12-27$134.01$140.801,643,300——
2021-12-23$133.44$140.201,390,500——
2021-12-22$131.39$138.051,117,800——
2021-12-21$131.49$138.152,378,400——
2021-12-20$125.84$132.222,659,100——
2021-12-17$126.65$133.076,718,700——
2021-12-16$124.44$130.753,375,100——
2021-12-15$123.81$130.093,804,000——
2021-12-14$122.81$129.032,666,900——
2021-12-13$126.20$132.602,337,400——
2021-12-10$130.34$136.951,624,000——
2021-12-09$132.21$138.911,872,300——
2021-12-08$135.60$142.473,892,200——
2021-12-07$134.45$141.262,773,900——
2021-12-06$129.44$136.003,628,200——
2021-12-03$126.19$132.593,298,500——
2021-12-02$128.28$134.783,239,500——
2021-12-01$127.48$133.946,040,200——
2021-11-30$129.99$136.583,124,500——
2021-11-29$134.08$140.882,684,200——
2021-11-26$133.67$140.452,490,600——
2021-11-24$137.41$144.372,025,700——
2021-11-23$135.07$141.923,193,100——
2021-11-22$137.01$143.954,620,600——
2021-11-19$140.95$148.093,256,400——
2021-11-18$142.39$149.612,782,800——
2021-11-17$147.61$155.091,843,200——
2021-11-16$146.75$154.191,402,000——
2021-11-15$148.42$155.941,588,700——
2021-11-12$146.95$154.403,650,500——
2021-11-11$149.75$157.342,116,200——
2021-11-10$154.05$161.862,040,300——
2021-11-09$155.59$163.482,134,300——
2021-11-08$155.91$163.812,920,600——
2021-11-05$160.73$168.882,527,900——
2021-11-04$156.98$164.942,433,500——
2021-11-03$152.94$160.693,933,800——
2021-11-02$148.55$156.083,624,500——
2021-11-01$154.09$161.902,039,300——
2021-10-29$150.78$158.423,398,400——
2021-10-28$156.06$163.972,693,500——
2021-10-27$158.46$166.492,016,800——
2021-10-26$163.20$171.472,519,300——
2021-10-25$167.65$176.152,997,200——
2021-10-22$169.32$177.903,667,700——
2021-10-21$175.53$184.438,057,600——
2021-10-20$159.16$167.231,588,000——
2021-10-19$160.69$168.831,966,100——
2021-10-18$158.23$166.252,153,600——
2021-10-15$160.02$168.131,921,500——
2021-10-14$157.01$164.973,384,800——
2021-10-13$158.96$167.022,311,100——
2021-10-12$158.80$166.851,214,100——
2021-10-11$155.64$163.531,179,900——
2021-10-08$157.54$165.531,759,300——
2021-10-07$159.93$168.042,661,000——
2021-10-06$157.31$165.281,856,100——
2021-10-05$154.50$162.331,892,700——
2021-10-04$152.65$160.392,997,700——
2021-10-01$158.63$166.672,606,200——
2021-09-30$156.99$164.954,418,600——
2021-09-29$152.38$160.104,269,300——
2021-09-28$156.49$164.424,371,700——
2021-09-27$164.64$172.983,830,000——
2021-09-24$160.91$169.074,332,300——
2021-09-23$154.77$162.612,514,200——
2021-09-22$153.65$161.442,675,800——
2021-09-21$151.92$159.623,241,200——
2021-09-20$151.46$159.144,257,800——
2021-09-17$157.14$165.1054,374,800——
2021-09-16$160.06$168.174,811,900——
2021-09-15$158.89$166.944,088,100——
2021-09-14$157.36$165.343,572,800——
2021-09-13$162.01$170.224,859,900——
2021-09-10$164.38$172.7111,935,000——
2021-09-09$157.71$165.703,314,100——
2021-09-08$158.29$166.315,154,200——
2021-09-07$159.36$167.4418,249,400——
2021-09-03$148.19$155.702,953,700——
2021-09-02$147.11$154.576,495,100——
2021-09-01$138.62$145.652,615,300——
2021-08-31$137.44$144.412,273,400——
2021-08-30$139.53$146.602,103,600——
2021-08-27$141.00$148.152,557,500——
2021-08-26$136.74$143.672,182,900——
2021-08-25$136.93$143.872,570,300——
2021-08-24$140.16$147.263,617,800——
2021-08-23$136.53$143.453,114,300——
2021-08-20$132.66$139.381,708,300——
2021-08-19$133.55$140.322,814,700——
2021-08-18$133.73$140.512,458,100——
2021-08-17$130.97$137.612,837,600——
2021-08-16$134.71$141.542,741,900——
2021-08-13$136.25$143.162,739,900——
2021-08-12$139.10$146.152,408,800——
2021-08-11$140.45$147.572,587,200——
2021-08-10$139.00$146.052,819,900——
2021-08-09$141.13$148.282,998,200——
2021-08-06$145.79$153.182,641,700——
2021-08-05$146.42$153.844,417,200——
2021-08-04$150.57$158.206,548,700——
2021-08-03$158.47$166.502,354,700——
2021-08-02$161.34$169.521,592,400——
2021-07-30$159.27$167.341,359,700——
2021-07-29$163.40$171.68911,400——
2021-07-28$163.62$171.911,737,400——
2021-07-27$162.18$170.401,424,000——
2021-07-26$164.23$172.551,286,300——
2021-07-23$165.86$174.272,363,100——
2021-07-22$160.50$168.64884,300——
2021-07-21$159.70$167.791,834,600——
2021-07-20$153.77$161.564,783,600——
2021-07-19$153.33$161.103,142,300——
2021-07-16$161.17$169.341,128,300——
2021-07-15$162.83$171.082,185,200——
2021-07-14$161.53$169.721,354,200——
2021-07-13$164.61$172.951,760,900——
2021-07-12$162.84$171.091,385,100——
2021-07-09$162.63$170.871,436,100——
2021-07-08$158.25$166.271,217,300——
2021-07-07$157.69$165.681,438,100——
2021-07-06$161.24$169.411,076,900——
2021-07-02$161.40$169.581,270,200——
2021-07-01$159.48$167.561,881,100——
2021-06-30$161.25$169.421,532,800——
2021-06-29$162.28$170.511,285,400——
2021-06-28$161.53$169.721,922,100——
2021-06-25$161.99$170.204,200,300——
2021-06-24$164.27$172.602,195,200——
2021-06-23$161.53$169.722,034,400——
2021-06-22$159.06$167.122,443,800——
2021-06-21$155.72$163.612,235,000——
2021-06-18$153.92$161.723,776,200——
2021-06-17$150.25$157.873,008,800——
2021-06-16$143.02$150.271,715,000——
2021-06-15$142.34$149.551,102,500——
2021-06-14$143.86$151.151,473,900——
2021-06-11$141.57$148.751,473,100——
2021-06-10$141.88$149.071,384,300——
2021-06-09$141.77$148.961,140,100——
2021-06-08$142.85$150.091,935,100——
2021-06-07$143.48$150.752,110,900——
2021-06-04$137.93$144.922,160,300——
2021-06-03$136.81$143.742,466,500——
2021-06-02$139.43$146.503,088,700——
2021-06-01$143.22$150.481,883,500——
2021-05-28$143.38$150.651,624,800——
2021-05-27$143.01$150.262,229,000——
2021-05-26$144.64$151.971,549,200——
2021-05-25$144.26$151.572,175,900——
2021-05-24$147.30$154.771,745,700——
2021-05-21$143.32$150.581,252,400——
2021-05-20$142.78$150.021,556,200——
2021-05-19$138.84$145.882,550,300——
2021-05-18$136.86$143.802,452,300——
2021-05-17$139.99$147.091,405,000——
2021-05-14$142.19$149.401,397,000——
2021-05-13$138.40$145.412,305,600——
2021-05-12$141.62$148.801,680,200——
2021-05-11$146.40$153.822,085,900——
2021-05-10$141.81$149.001,641,600——
2021-05-07$146.19$153.601,978,000——
2021-05-06$139.96$147.052,575,600——
2021-05-05$143.67$150.955,260,300——
2021-05-04$138.93$145.974,812,800——
2021-05-03$148.44$155.963,298,900——
2021-04-30$155.63$163.522,126,500——
2021-04-29$156.55$164.481,933,200——
2021-04-28$159.13$167.201,743,500——
2021-04-27$157.80$165.803,012,100——
2021-04-26$152.50$160.231,510,400——
2021-04-23$149.01$156.561,982,600——
2021-04-22$143.48$150.751,386,300——
2021-04-21$141.05$148.201,768,100——
2021-04-20$139.72$146.801,493,300——
2021-04-19$146.00$153.40964,300——
2021-04-16$145.30$152.661,157,500——
2021-04-15$146.47$153.891,426,800——
2021-04-14$144.18$151.49900,700——
2021-04-13$146.15$153.561,371,400——
2021-04-12$144.53$151.861,448,600——
2021-04-09$143.87$151.161,425,300——
2021-04-08$145.55$152.932,715,100——
2021-04-07$141.86$149.051,249,600——
2021-04-06$143.14$150.401,319,500——
2021-04-05$144.15$151.461,403,900——
2021-04-01$142.66$149.892,330,300——
2021-03-31$137.38$144.342,868,200——
2021-03-30$131.48$138.142,386,500——
2021-03-29$133.15$139.902,671,300——
2021-03-26$138.27$145.282,608,600——
2021-03-25$134.60$141.423,247,100——
2021-03-24$139.80$146.892,316,000——
2021-03-23$145.89$153.282,424,300——
2021-03-22$154.89$162.741,505,400——
2021-03-19$152.70$160.443,207,400——
2021-03-18$147.14$154.602,000,900——
2021-03-17$154.41$162.241,424,800——
2021-03-16$154.19$162.011,486,300——
2021-03-15$153.93$161.731,570,700——
2021-03-12$153.38$161.151,643,200——
2021-03-11$155.35$163.222,235,100——
2021-03-10$146.85$154.291,954,500——
2021-03-09$152.11$159.822,276,100——
2021-03-08$145.56$152.943,837,400——
2021-03-05$146.29$153.705,159,300——
2021-03-04$143.66$150.943,265,300——
2021-03-03$147.34$154.811,838,100——
2021-03-02$152.51$160.241,944,100——
2021-03-01$156.52$164.451,867,200——
2021-02-26$152.85$160.603,297,200——
2021-02-25$151.72$159.412,820,000——
2021-02-24$160.79$168.942,360,700——
2021-02-23$161.33$169.512,675,700——
2021-02-22$156.71$164.653,261,500——
2021-02-19$160.95$169.112,652,200——
2021-02-18$162.24$170.462,404,500——
2021-02-17$160.80$168.952,289,800——
2021-02-16$164.86$173.221,958,300——
2021-02-12$169.53$178.122,186,500——
2021-02-11$172.13$180.854,892,000——
2021-02-10$171.07$179.744,873,600——
2021-02-09$158.87$166.924,695,100——
2021-02-08$159.00$167.064,194,200——
2021-02-05$159.82$167.923,532,600——
2021-02-04$150.63$158.264,898,100——
2021-02-03$138.12$145.128,964,200——
2021-02-02$150.09$157.702,767,000——
2021-02-01$145.95$153.352,040,400——
2021-01-29$139.86$146.953,206,000——
2021-01-28$141.52$148.693,649,900——
2021-01-27$131.55$138.223,581,500——
2021-01-26$138.42$145.442,080,800——
2021-01-25$139.42$146.495,523,200——
2021-01-22$141.00$148.153,146,600——
2021-01-21$144.49$151.811,965,000——
2021-01-20$147.63$155.112,675,600——
2021-01-19$146.14$153.553,839,500——
2021-01-15$150.85$158.502,543,800——
2021-01-14$149.05$156.601,907,100——
2021-01-13$155.02$162.882,148,900——
2021-01-12$153.57$161.351,310,600——
2021-01-11$151.90$159.601,619,800——
2021-01-08$151.79$159.481,226,600——
2021-01-07$152.86$160.611,785,700——
2021-01-06$148.81$156.351,807,000——
2021-01-05$150.29$157.91860,300——
2021-01-04$149.92$157.521,758,900——