MTCH Monthly Statistics
MTCH monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Match Group, Inc (MTCH) company overview
Match Group Inc is a provider of online dating products. The company's portfolio of brands includes Tinder, Hinge, Match, Meetic, OkCupid, Pairs, Plenty Of Fish, Azar, BLK, and more, each built to increase its user's likelihood of connecting with others. The company has four operating segments: Tinder, Hinge, Evergreen and Emerging, and Match Group Asia. It generates the majority of its revenue from the Tinder segment.
| Period | Return % |
|---|---|
| 2000-01 | -8.76 |
| 2000-02 | -9.61 |
| 2000-03 | 0.64 |
| 2000-04 | 1.92 |
| 2000-05 | -17.74 |
| 2000-06 | 14.31 |
| 2000-07 | -2.67 |
| 2000-08 | 14.24 |
| 2000-09 | -8.86 |
| 2000-10 | -7.58 |
| 2000-11 | -17.11 |
| 2000-12 | 15.7 |
| 2001-01 | 2.6 |
| 2001-02 | 18.12 |
| 2001-03 | 1.69 |
| 2001-04 | 4.68 |
| 2001-05 | 3.17 |
| 2001-06 | 8.24 |
| 2001-07 | 0 |
| 2001-08 | -17.29 |
| 2001-09 | -22.31 |
| 2001-10 | 2.61 |
| 2001-11 | 21.92 |
| 2001-12 | 21.35 |
| 2002-01 | 4.76 |
| 2002-02 | 3.28 |
| 2002-03 | 7.58 |
| 2002-04 | -5.91 |
| 2002-05 | -4.95 |
| 2002-06 | -17.53 |
| 2002-07 | -6.01 |
| 2002-08 | -2.79 |
| 2002-09 | -9.44 |
| 2002-10 | 30.73 |
| 2002-11 | 9.69 |
| 2002-12 | -17.53 |
| 2003-01 | -4.09 |
| 2003-02 | 11.49 |
| 2003-03 | 9.28 |
| 2003-04 | 11.73 |
| 2003-05 | 27.74 |
| 2003-06 | 2.83 |
| 2003-07 | 2.48 |
| 2003-08 | -8.24 |
| 2003-09 | -10.25 |
| 2003-10 | 10.88 |
| 2003-11 | -11.29 |
| 2003-12 | 3.87 |
| 2004-01 | -4.9 |
| 2004-02 | 1.01 |
| 2004-03 | -2.88 |
| 2004-04 | 1.94 |
| 2004-05 | -3.14 |
| 2004-06 | -3.58 |
| 2004-07 | -9.35 |
| 2004-08 | -16.4 |
| 2004-09 | -3.48 |
| 2004-10 | -1.8 |
| 2004-11 | 14.19 |
| 2004-12 | 11.84 |
| 2005-01 | -12.29 |
| 2005-02 | -7.15 |
| 2005-03 | -0.96 |
| 2005-04 | -2.43 |
| 2005-05 | 12.62 |
| 2005-06 | -1.92 |
| 2005-07 | 11.13 |
| 2005-08 | -17.19 |
| 2005-09 | 3.27 |
| 2005-10 | 0.95 |
| 2005-11 | 7.84 |
| 2005-12 | 2.47 |
| 2006-01 | 2.55 |
| 2006-02 | 0.83 |
| 2006-03 | 0.69 |
| 2006-04 | -2.04 |
| 2006-05 | -10.43 |
| 2006-06 | 2.48 |
| 2006-07 | -10.45 |
| 2006-08 | 20.14 |
| 2006-09 | 0.99 |
| 2006-10 | 7.67 |
| 2006-11 | 17.75 |
| 2006-12 | 1.87 |
| 2007-01 | 3.35 |
| 2007-02 | 2.09 |
| 2007-03 | -3.79 |
| 2007-04 | 1.06 |
| 2007-05 | -9.26 |
| 2007-06 | 0 |
| 2007-07 | -16.94 |
| 2007-08 | -3.35 |
| 2007-09 | 6.79 |
| 2007-10 | -0.68 |
| 2007-11 | -5.59 |
| 2007-12 | -3.17 |
| 2008-01 | -3.73 |
| 2008-02 | -23.22 |
| 2008-03 | 4.23 |
| 2008-04 | 0.39 |
| 2008-05 | 8.29 |
| 2008-06 | -14.59 |
| 2008-07 | -9.38 |
| 2008-08 | 8.97 |
| 2008-09 | 4.22 |
| 2008-10 | -3.04 |
| 2008-11 | -11.9 |
| 2008-12 | 6.4 |
| 2009-01 | -6.46 |
| 2009-02 | 1.43 |
| 2009-03 | 2.11 |
| 2009-04 | 5.06 |
| 2009-05 | 1.31 |
| 2009-06 | -1.08 |
| 2009-07 | 14.85 |
| 2009-08 | 0.57 |
| 2009-09 | 9.07 |
| 2009-10 | -6.24 |
| 2009-11 | 2.59 |
| 2009-12 | 5.41 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 41.8 | 41.94 | 41.08 | 41.09 | — |
| 2026-10-08 | 40.97 | 41.63 | 40.94 | 41.5 | — |
| 2026-10-07 | 40.62 | 41.1 | 40.36 | 40.86 | — |
| 2026-10-06 | 40.34 | 40.81 | 40 | 40.62 | — |
| 2026-10-05 | 40.06 | 40.93 | 40.06 | 40.33 | — |
| 2026-10-02 | 40.13 | 40.87 | 39.91 | 40.32 | — |
| 2026-10-01 | 40.51 | 40.78 | 39.78 | 40.13 | — |
| 2026-09-30 | 40.24 | 40.6 | 39.97 | 40.15 | — |
| 2026-09-29 | 39.3 | 40.14 | 39.11 | 40.13 | — |
| 2026-09-28 | 39.98 | 40 | 39.24 | 39.51 | — |
| 2026-09-25 | 40.86 | 41.43 | 40.39 | 40.55 | — |
| 2026-09-24 | 40.48 | 41.48 | 40.41 | 40.8 | — |
| 2026-09-23 | 41.55 | 41.55 | 39.46 | 40.48 | — |
| 2026-09-21 | 43.75 | 43.75 | 42.85 | 43.16 | — |
| 2026-09-18 | 43.91 | 43.91 | 42.65 | 43.2 | — |
| 2026-09-17 | 43.89 | 44.01 | 43.08 | 43.77 | — |
| 2026-09-16 | 44.33 | 44.58 | 43.48 | 43.58 | — |
| 2026-09-15 | 42.84 | 44.94 | 42.55 | 44.4 | — |
| 2026-09-14 | 42.81 | 43.72 | 42.81 | 43.15 | — |
| 2026-09-11 | 42.12 | 42.85 | 42.12 | 42.39 | — |
| 2026-09-10 | 41.42 | 41.99 | 41.24 | 41.82 | — |
| 2026-09-09 | 41.2 | 42.02 | 40.11 | 41.43 | — |
| 2026-09-08 | 41.55 | 41.66 | 40.89 | 41.15 | — |
| 2026-09-04 | 42.27 | 42.39 | 41.58 | 41.86 | — |
| 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 | 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 | — |
| 2026-07-21 | 38.7 | 39.01 | 38.5 | 38.75 | — |
| 2026-07-20 | 39.19 | 39.5 | 38.97 | 39.04 | — |
| 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 | 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 | — |
| 2026-06-02 | 36.25 | 36.37 | 35.3 | 35.32 | — |
| 2026-06-01 | 36.41 | 36.9 | 35.87 | 36.76 | — |
| 2026-05-29 | 36.36 | 36.54 | 35.83 | 36.13 | — |
| 2026-05-28 | 36.1 | 36.37 | 35.81 | 36.36 | — |
| 2026-05-27 | 35.99 | 36.78 | 35.99 | 36.1 | — |
| 2026-05-22 | 35.61 | 35.97 | 35.54 | 35.8 | — |
| 2026-05-21 | 35.61 | 35.99 | 35.17 | 35.66 | — |
| 2026-05-20 | 35.15 | 35.99 | 34.83 | 35.99 | — |
| 2026-05-19 | 35.9 | 36.28 | 35.32 | 35.35 | — |
| 2026-05-18 | 35.4 | 36.25 | 35.32 | 35.88 | — |
| 2026-05-15 | 35.74 | 35.93 | 35.23 | 35.4 | — |
| 2026-05-14 | 36.1 | 36.28 | 35.53 | 35.73 | — |
| 2026-05-13 | 35.23 | 36.49 | 35.11 | 36.07 | — |
| 2026-05-12 | 35.67 | 35.72 | 35.23 | 35.36 | — |
| 2026-05-11 | 36.88 | 37 | 35.34 | 35.77 | — |
| 2026-05-08 | 35.74 | 37.04 | 35.72 | 36.96 | — |
| 2026-05-07 | 38.33 | 38.55 | 35.72 | 35.83 | — |
| 2026-05-06 | 36.29 | 38.81 | 36.19 | 38 | — |
| 2026-05-05 | 38.05 | 38.51 | 37.05 | 37.65 | — |
| 2026-05-04 | 38.52 | 38.54 | 37.54 | 38.17 | — |
| 2026-05-01 | 37.7 | 38.94 | 37.41 | 38.67 | — |
| 2026-04-30 | 37.01 | 37.84 | 36.78 | 37.42 | — |
| 2026-04-29 | 36.77 | 37.19 | 36.67 | 36.97 | — |
| 2026-04-28 | 36.98 | 37.44 | 36.77 | 37.01 | — |
| 2026-04-27 | 36.75 | 37.15 | 36.69 | 36.92 | — |
| 2026-04-24 | 35.64 | 36.8 | 35.03 | 36.75 | — |
| 2026-04-23 | 36.21 | 36.38 | 35.04 | 35.66 | — |
| 2026-04-22 | 36.11 | 36.61 | 35.76 | 36.53 | — |
| 2026-04-21 | 36.07 | 36.47 | 35.87 | 35.93 | — |
| 2026-04-20 | 35.42 | 36.15 | 35.35 | 36.11 | — |
| 2026-04-17 | 35.09 | 35.94 | 34.94 | 35.51 | — |
| 2026-04-16 | 34.66 | 34.86 | 34.47 | 34.75 | — |
| 2026-04-15 | 33.86 | 34.93 | 33.79 | 34.52 | — |
| 2026-04-14 | 33.28 | 33.83 | 33.08 | 33.59 | — |