Download MTCH daily OHLC history, export CSV, and review long-term price data.
Match Group (MTCH) — OHLC preview (1993-01-19 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 41.85 | 42.69 | 41.43 | 42.44 | — |
| 2026-09-01 | 40.2 | 42 | 40.19 | 41.91 | — |
| 2026-08-31 | 41.44 | 41.74 | 40.37 | 40.65 | — |
| 2026-08-27 | 41.92 | 42.2 | 41.03 | 41.22 | — |
| 2026-08-26 | 42.21 | 42.38 | 41.72 | 42.07 | — |
| 2026-08-25 | 41.75 | 42.49 | 41.69 | 42.18 | — |
| 2026-08-24 | 40.74 | 41.78 | 40.59 | 41.73 | — |
| 2026-08-21 | 40.57 | 40.95 | 39.75 |
| 2026-09-02 | 41.9 | 42.7 | 41.4 | 42.4 | +1.4% |
| 2026-09-01 | 40.2 | 42.0 | 40.2 | 41.9 | +4.3% |
| 2026-08-31 | 41.4 | 41.7 | 40.4 | 40.7 | -1.9% |
| 2026-08-27 | 41.9 | 42.2 | 41.0 | 41.2 | -1.7% |
| 2026-08-26 | 42.2 | 42.4 | 41.7 | 42.1 | -0.3% |
| 2026-08-25 | 41.8 | 42.5 | 41.7 | 42.2 | +1.0% |
| 2026-08-24 | 40.7 | 41.8 | 40.6 | 41.7 | +2.4% |
| 2026-08-21 | 40.6 | 41.0 | 39.8 | 40.9 | +0.7% |
| 2026-08-20 | 39.6 | 40.6 | 39.3 | 40.4 | +2.0% |
| 2026-08-19 | 38.9 | 40.3 | 38.9 | 39.7 | +2.0% |
| 2026-08-18 | 37.3 | 39.0 | 37.3 | 38.7 | +3.8% |
| 2026-08-17 | 37.5 | 37.8 | 37.0 | 37.2 | -0.6% |
| 2026-08-14 | 37.5 | 38.5 | 37.3 | 38.0 | +1.2% |
| 2026-08-13 | 36.8 | 37.3 | 36.4 | 37.3 | +1.2% |
| 2026-08-12 | 36.7 | 36.8 | 36.2 | 36.6 | -0.3% |
| 2026-08-11 | 36.6 | 37.3 | 36.5 | 36.8 | +0.5% |
| 2026-08-10 | 37.0 | 37.3 | 36.6 | 36.7 | -0.7% |
| 2026-08-07 | 36.8 | 37.5 | 36.5 | 37.3 | +1.4% |
| 2026-08-06 | 37.6 | 38.1 | 36.2 | 36.6 | -2.7% |
| 2026-08-05 | 37.9 | 38.6 | 37.1 | 38.2 | +0.6% |
| 2026-08-04 | 40.0 | 41.4 | 40.0 | 41.2 | +3.0% |
| 2026-08-03 | 39.8 | 41.0 | 39.5 | 40.5 | +2.0% |
| 2026-07-31 | 39.2 | 39.5 | 38.8 | 39.4 | +0.6% |
| 2026-07-30 | 39.0 | 39.4 | 38.3 | 39.3 | +0.7% |
| 2026-07-29 | 39.3 | 40.3 | 39.3 | 39.4 | +0.2% |
| 2026-07-28 | 39.3 | 39.7 | 39.2 | 39.3 | +0.1% |
| 2026-07-27 | 38.5 | 39.0 | 38.5 | 38.8 | +0.8% |
| 2026-07-24 | 37.7 | 38.5 | 37.6 | 37.9 | +0.5% |
| 2026-07-23 | 37.5 | 37.8 | 36.8 | 37.4 | -0.3% |
| 2026-07-22 | 38.9 | 38.9 | 37.8 | 38.0 | -2.1% |
| 40.87 |
| — |
| 2026-08-20 | 39.55 | 40.57 | 39.33 | 40.35 | — |
| 2026-08-19 | 38.92 | 40.28 | 38.87 | 39.7 | — |
| 2026-08-18 | 37.28 | 39.04 | 37.26 | 38.69 | — |
| 2026-08-17 | 37.46 | 37.81 | 37.02 | 37.22 | — |
| 2026-08-14 | 37.5 | 38.47 | 37.34 | 37.95 | — |
| 2026-08-13 | 36.82 | 37.31 | 36.43 | 37.28 | — |
| 2026-08-12 | 36.7 | 36.8 | 36.2 | 36.58 | — |
| 2026-08-11 | 36.61 | 37.3 | 36.45 | 36.8 | — |
| 2026-08-10 | 37 | 37.32 | 36.6 | 36.73 | — |
| 2026-08-07 | 36.75 | 37.49 | 36.52 | 37.26 | — |
| 2026-08-06 | 37.62 | 38.06 | 36.2 | 36.61 | — |
| 2026-08-05 | 37.92 | 38.63 | 37.09 | 38.15 | — |
| 2026-08-04 | 40.04 | 41.4 | 40.04 | 41.24 | — |
| 2026-08-03 | 39.76 | 40.99 | 39.54 | 40.54 | — |
| 2026-07-31 | 39.17 | 39.51 | 38.81 | 39.41 | — |
| 2026-07-30 | 39.02 | 39.41 | 38.31 | 39.31 | — |
| 2026-07-29 | 39.32 | 40.27 | 39.26 | 39.4 | — |
| 2026-07-28 | 39.25 | 39.65 | 39.17 | 39.28 | — |
| 2026-07-27 | 38.5 | 39.01 | 38.46 | 38.8 | — |
| 2026-07-24 | 37.71 | 38.54 | 37.57 | 37.91 | — |
| 2026-07-23 | 37.5 | 37.78 | 36.82 | 37.4 | — |
| 2026-07-22 | 38.85 | 38.85 | 37.78 | 38.03 | — |