Download MTCH daily OHLC history, export CSV, and review long-term price data.
Match Group (MTCH) — OHLC preview (1993-01-19 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 39.72 | 39.86 | 38.83 | 39.15 | — |
| 2026-07-16 | 40.37 | 41.03 | 40.17 | 40.29 | — |
| 2026-07-15 | 38.57 | 40.17 | 38.51 | 40.11 | — |
| 2026-07-14 | 38.11 | 38.42 | 37.56 | 38.34 | — |
| 2026-07-13 | 39.1 | 39.24 | 38.43 | 38.54 | — |
| 2026-07-10 | 39.71 | 39.75 | 38.7 | 38.85 | — |
| 2026-07-09 |
| 2026-07-17 | 39.7 | 39.9 | 38.8 | 39.2 | -1.4% |
| 2026-07-16 | 40.4 | 41.0 | 40.2 | 40.3 | -0.2% |
| 2026-07-15 | 38.6 | 40.2 | 38.5 | 40.1 | +4.0% |
| 2026-07-14 | 38.1 | 38.4 | 37.6 | 38.3 | +0.6% |
| 2026-07-13 | 39.1 | 39.2 | 38.4 | 38.5 | -1.4% |
| 2026-07-10 | 39.7 | 39.8 | 38.7 | 38.9 | -2.2% |
| 2026-07-09 | 37.7 | 39.7 | 37.6 | 39.3 | +4.4% |
| 2026-07-08 | 39.2 | 39.4 | 37.7 | 38.4 | -2.1% |
| 2026-07-07 | 37.9 | 39.8 | 37.9 | 39.2 | +3.4% |
| 2026-07-06 | 37.8 | 37.9 | 37.0 | 37.7 | -0.4% |
| 2026-07-02 | 38.3 | 38.7 | 37.8 | 37.9 | -1.0% |
| 2026-07-01 | 38.1 | 38.9 | 37.9 | 38.3 | +0.5% |
| 2026-06-30 | 38.5 | 38.6 | 37.4 | 38.1 | -1.0% |
| 2026-06-29 | 37.5 | 38.9 | 37.3 | 38.7 | +3.2% |
| 2026-06-26 | 34.8 | 37.2 | 34.8 | 37.2 | +6.8% |
| 2026-06-25 | 35.2 | 35.3 | 34.3 | 34.9 | -0.8% |
| 2026-06-24 | 35.4 | 36.1 | 35.3 | 35.3 | -0.1% |
| 2026-06-23 | 35.0 | 35.6 | 34.8 | 35.3 | +0.9% |
| 2026-06-22 | 35.1 | 35.7 | 34.6 | 35.2 | +0.5% |
| 2026-06-18 | 36.0 | 36.0 | 35.1 | 35.5 | -1.6% |
| 2026-06-17 | 36.1 | 36.4 | 35.3 | 35.3 | -2.1% |
| 2026-06-16 | 36.0 | 37.0 | 35.9 | 36.5 | +1.5% |
| 2026-06-15 | 35.4 | 36.4 | 35.3 | 35.9 | +1.5% |
| 2026-06-12 | 34.8 | 35.1 | 34.3 | 34.9 | +0.1% |
| 2026-06-11 | 34.2 | 34.6 | 33.8 | 34.6 | +1.2% |
| 2026-06-10 | 34.3 | 35.0 | 34.1 | 34.4 | +0.2% |
| 2026-06-09 | 34.4 | 35.0 | 34.1 | 34.7 | +1.0% |
| 2026-06-05 | 34.8 | 35.2 | 34.1 | 34.4 | -1.0% |
| 2026-06-04 | 34.6 | 35.3 | 34.5 | 34.8 | +0.6% |
| 2026-06-03 | 34.9 | 35.3 | 34.1 | 34.3 | -1.7% |
| 37.68 |
| 39.71 |
| 37.62 |
| 39.32 |
| — |
| 2026-07-08 | 39.18 | 39.4 | 37.71 | 38.36 | — |
| 2026-07-07 | 37.9 | 39.78 | 37.87 | 39.18 | — |
| 2026-07-06 | 37.82 | 37.89 | 37.01 | 37.67 | — |
| 2026-07-02 | 38.28 | 38.71 | 37.77 | 37.9 | — |
| 2026-07-01 | 38.07 | 38.94 | 37.86 | 38.25 | — |
| 2026-06-30 | 38.45 | 38.58 | 37.38 | 38.05 | — |
| 2026-06-29 | 37.54 | 38.85 | 37.28 | 38.73 | — |
| 2026-06-26 | 34.79 | 37.23 | 34.79 | 37.17 | — |
| 2026-06-25 | 35.23 | 35.3 | 34.32 | 34.94 | — |
| 2026-06-24 | 35.36 | 36.06 | 35.27 | 35.34 | — |
| 2026-06-23 | 34.98 | 35.6 | 34.77 | 35.31 | — |
| 2026-06-22 | 35.08 | 35.65 | 34.64 | 35.24 | — |
| 2026-06-18 | 36.04 | 36.04 | 35.08 | 35.45 | — |
| 2026-06-17 | 36.08 | 36.42 | 35.26 | 35.31 | — |
| 2026-06-16 | 35.99 | 37.02 | 35.91 | 36.52 | — |
| 2026-06-15 | 35.41 | 36.39 | 35.25 | 35.94 | — |
| 2026-06-12 | 34.84 | 35.05 | 34.34 | 34.89 | — |
| 2026-06-11 | 34.16 | 34.62 | 33.79 | 34.57 | — |
| 2026-06-10 | 34.29 | 35.03 | 34.09 | 34.35 | — |
| 2026-06-09 | 34.39 | 34.97 | 34.08 | 34.72 | — |
| 2026-06-05 | 34.77 | 35.24 | 34.14 | 34.42 | — |
| 2026-06-04 | 34.56 | 35.27 | 34.47 | 34.76 | — |
| 2026-06-03 | 34.91 | 35.25 | 34.1 | 34.32 | — |