MTCH weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 4.64 |
| 2017 | 0.83 |
| 2017 | -0.39 |
| 2017 | -2.62 |
| 2017 | 0.86 |
| 2017 | 0.06 |
| 2017 | -2 |
| 2017 | -3.79 |
| 2017 | -1.04 |
| 2017 | 4.48 |
| 2017 | -2.79 |
| 2017 | -3.17 |
| 2017 | 3.03 |
| 2017 | 2.58 |
| 2017 | 2.74 |
| 2017 | 5.52 |
| 2017 | 1.8 |
| 2017 | 3.21 |
| 2017 |
In the last 52 weeks, MTCH increased in 30 and decreased in 22. The average return for this period was +0.04%, while the median return was +0.46%. Maximum gain was +6.88% on 2025-06-06 and maximum loss was -11.18% on 2025-05-09.
Total : 52 Weeks
In the last 52 weeks, MTCH increased in 30 and decreased in 22. The average return for this period was +0.04%, while the median return was +0.46%. Maximum gain was +6.88% on 2025-06-06 and maximum loss was -11.18% on 2025-05-09.
In the last 52 weeks, MTCH increased in 30 and decreased in 22. The average return for this period was +0.04%, while the median return was +0.46%. Maximum gain was +6.88% on 2025-06-06 and maximum loss was -11.18% on 2025-05-09.
| 2025-12-26 | 33.1 | 32.5 | -1.6% |
| 2025-12-19 | 33.3 | 33.0 | -0.9% |
| 2025-12-12 | 34.7 | 33.2 | -4.2% |
| 2025-12-05 | 33.0 | 34.5 | +4.8% |
| 2025-11-28 | 32.4 | 33.3 | +2.7% |
| 2025-11-21 | 32.2 | 32.3 | +0.2% |
| 2025-11-14 | 33.2 | 32.3 | -2.8% |
| 2025-11-07 | 32.3 | 32.9 | +1.7% |
| 2025-10-31 | 32.8 | 32.3 | -1.5% |
| 2025-10-24 | 32.5 | 32.6 | +0.5% |
| 2025-10-17 | 31.8 | 32.4 | +1.9% |
| 2025-10-10 | 34.5 | 31.5 | -8.8% |
| 2025-10-03 | 36.4 | 34.3 | -5.7% |
| 2025-09-26 | 38.4 | 36.2 | -5.6% |
| 2025-09-19 | 37.8 | 38.5 | +1.9% |
| 2025-09-12 | 38.2 | 37.8 | -1.3% |
| 2025-09-05 | 36.7 | 38.2 | +3.9% |
| 2025-08-29 | 37.3 | 37.3 | +0.2% |
| 2025-08-22 | 38.3 | 37.3 | -2.5% |
| 2025-08-15 | 36.1 | 38.3 | +6.1% |
| 2025-08-08 | 33.8 | 36.1 | +6.7% |
| 2025-08-01 | 34.5 | 33.6 | -2.6% |
| 2025-07-25 | 32.5 | 34.6 | +6.3% |
| 2025-07-18 | 32.6 | 32.5 | -0.3% |
| 2025-07-11 | 32.3 | 32.5 | +0.5% |
| 2025-07-03 | 31.0 | 32.5 | +4.9% |
| 2025-06-27 | 30.5 | 30.9 | +1.0% |
| 2025-06-20 | 30.3 | 30.6 | +1.1% |
| 2025-06-13 | 31.8 | 30.2 | -5.2% |
| 2025-06-06 | 29.8 | 31.8 | +6.9% |
| -0.31 |
| 2017 | -0.98 |
| 2017 | 2.19 |
| 2017 | -1.12 |
| 2017 | -4.65 |
| 2017 | -6.53 |
| 2017 | 3.3 |
| 2017 | -3.12 |
| 2017 | 0.57 |
| 2017 | 2.9 |
| 2017 | 1.21 |
| 2017 | 0.7 |
| 2017 | 1.13 |
| 2017 | -0.27 |
| 2017 | 0.27 |
| 2017 | 0.48 |
| 2017 | 17.94 |
| 2017 | -1.47 |
| 2017 | 3.52 |
| 2017 | 1.98 |
| 2017 | -3.82 |
| 2017 | 9.26 |
| 2017 | 0.86 |
| 2017 | -0.54 |
| 2017 | 0.66 |
| 2017 | 3.88 |
| 2017 | 4.56 |
| 2017 | 2.02 |
| 2017 | 7.21 |
| 2017 | -8.35 |
| 2017 | 2.23 |
| 2017 | 0.2 |
| 2017 | 7.51 |
| 2017 | -1.42 |
| 2018 | 0.95 |
| 2018 | 2.64 |
| 2018 | -1.18 |
| 2018 | 6.37 |
| 2018 | 0.03 |
| 2018 | 4.45 |
| 2018 | 15.7 |
| 2018 | 1.09 |
| 2018 | -2.72 |
| 2018 | 9.24 |
| 2018 | 4.19 |
| 2018 | -3.59 |
| 2018 | -2.35 |
| 2018 | -5.26 |
| 2018 | 5.28 |
| 2018 | 3.73 |
| 2018 | -2.52 |
| 2018 | -24.83 |
| 2018 | 15.98 |
| 2018 | 0.47 |
| 2018 | 2.42 |
| 2018 | 3.12 |
| 2018 | -2.76 |
| 2018 | -1.29 |
| 2018 | 0.4 |
| 2018 | -8 |
| 2018 | 4.88 |
| 2018 | -3.31 |
| 2018 | -1.67 |
| 2018 | -3.1 |
| 2018 | 0.74 |
| 2018 | 31.49 |
| 2018 | -5.72 |
| 2018 | 4.3 |
| 2018 | -0.85 |
| 2018 | 3.55 |
| 2018 | 13.78 |
| 2018 | -6.52 |
| 2018 | 7.42 |
| 2018 | -4.39 |
| 2018 | -1.58 |
| 2018 | -6.51 |
| 2018 | -3.09 |
| 2018 | 3.84 |
| 2018 | -18.54 |
| 2018 | -6.08 |
| 2018 | -2.21 |
| 2018 | 3.05 |
| 2018 | -3.95 |
| 2018 | 8.49 |
| 2018 | -9.35 |
| 2018 | 8.4 |
| 2019 | 1.56 |
| 2019 | 3 |
| 2019 | 9.05 |
| 2019 | 9.31 |
| 2019 | 5.76 |
| 2019 | 9.37 |
| 2019 | -0.3 |
| 2019 | -0.14 |
| 2019 | -3.19 |
| 2019 | -5.03 |
| 2019 | 3.09 |
| 2019 | 4.16 |
| 2019 | -1.53 |
| 2019 | -4.07 |
| 2019 | 4.17 |
| 2019 | 3.05 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 31.59 | 33.35 | 31.59 | 33.2 | — |
| 2026-04-10 | 32.58 | 32.7 | 31.67 | 31.7 | — |
| 2026-04-09 | 32.51 | 32.84 | 32.14 | 32.49 | — |
| 2026-04-08 | 32.74 | 33.03 | 32.38 | 32.7 | — |
| 2026-04-07 | 31.92 | 32.22 | 31.59 | 31.92 | — |
| 2026-04-06 | 31.24 | 32.23 | 31.24 | 32.14 | — |
| 2026-04-02 | 30.97 | 31.66 | 30.64 | 31.44 | — |
| 2026-04-01 | 30.84 | 31.31 | 30.46 | 31.14 | — |
| 2026-03-31 | 30.48 | 30.85 | 29.79 | 30.71 | — |
| 2026-03-30 | 30.06 | 30.51 | 29.82 | 30.15 | — |
| 2026-03-27 | 30.58 | 30.8 | 29.7 | 29.74 | — |
| 2026-03-26 | 30 | 31.08 | 30 | 30.81 | — |
| 2026-03-25 | 30.6 | 30.78 | 29.82 | 30.34 | — |
| 2026-03-24 | 30.89 | 31.16 | 30.1 | 30.39 | — |
| 2026-03-23 | 31.55 | 31.88 | 31.01 | 31.2 | — |
| 2026-03-20 | 31.46 | 31.67 | 31.05 | 31.06 | — |
| 2026-03-19 | 30.74 | 31.73 | 30.51 | 31.47 | — |
| 2026-03-18 | 30.93 | 31.4 | 30.72 | 30.77 | — |
| 2026-03-17 | 30.39 | 31.29 | 30.39 | 31.07 | — |
| 2026-03-16 | 30.79 | 30.87 | 30.09 | 30.29 | — |
| 2026-03-13 | 30.41 | 31.31 | 30.25 | 30.79 | — |
| 2026-03-12 | 30.24 | 31.49 | 30.04 | 30.1 | — |
| 2026-03-11 | 30.81 | 31.13 | 29.95 | 30.6 | — |
| 2026-03-10 | 31.14 | 31.22 | 30.34 | 30.84 | — |
| 2026-03-09 | 30.42 | 31.16 | 29.85 | 31.11 | — |
| 2026-03-06 | 30.8 | 30.85 | 29.9 | 30.47 | — |
| 2026-03-05 | 30.61 | 31.93 | 30.61 | 31.31 | — |
| 2026-03-04 | 30.69 | 31.16 | 30.33 | 30.8 | — |
| 2026-03-03 | 30.16 | 30.97 | 30.16 | 30.8 | — |
| 2026-03-02 | 30.56 | 31.66 | 30.56 | 31.29 | — |
| 2026-02-27 | 31.72 | 31.97 | 30.99 | 31.6 | — |
| 2026-02-26 | 31.51 | 32.24 | 31.46 | 32.22 | — |
| 2026-02-25 | 31.34 | 31.39 | 30.62 | 31.38 | — |
| 2026-02-25 | 31.34 | 31.39 | 30.62 | 31.38 | — |
| 2026-02-25 | 31.34 | 31.39 | 30.62 | 31.38 | — |
| 2026-02-24 | 30.91 | 31.44 | 30.65 | 31.29 | — |
| 2026-02-23 | 31.68 | 31.81 | 30.74 | 30.88 | — |
| 2026-02-20 | 30.67 | 31.89 | 30.58 | 31.83 | — |
| 2026-02-19 | 30.1 | 30.72 | 30.1 | 30.69 | — |
| 2026-02-18 | 30.13 | 30.5 | 29.94 | 30.28 | — |
| 2026-02-17 | 30.4 | 30.67 | 29.55 | 30.18 | — |
| 2026-02-13 | 29.85 | 30.64 | 29.63 | 30.5 | — |
| 2026-02-12 | 31.43 | 31.81 | 29.87 | 29.92 | — |
| 2026-02-11 | 32.49 | 32.53 | 31 | 31.4 | — |
| 2026-02-10 | 32.55 | 32.83 | 32.19 | 32.49 | — |
| 2026-02-09 | 31.64 | 32.99 | 31.58 | 32.59 | — |
| 2026-02-06 | 30.88 | 31.81 | 30.85 | 31.63 | — |
| 2026-02-05 | 30.42 | 30.92 | 29.9 | 30.85 | — |
| 2026-02-04 | 33.18 | 33.4 | 28.81 | 30.61 | — |
| 2026-02-03 | 31.2 | 31.39 | 28.86 | 28.9 | — |
| 2026-02-02 | 30.84 | 31.94 | 30.84 | 31.54 | — |
| 2026-01-30 | 30.9 | 31.2 | 30.42 | 31.15 | — |
| 2026-01-29 | 31.43 | 31.56 | 30.8 | 31.02 | — |
| 2026-01-28 | 31.75 | 32.01 | 31.23 | 31.36 | — |
| 2026-01-27 | 32.24 | 32.53 | 31.55 | 31.72 | — |
| 2026-01-26 | 31.2 | 32.12 | 31.19 | 32.08 | — |
| 2026-01-23 | 31.46 | 31.77 | 31.03 | 31.08 | — |
| 2026-01-22 | 31.31 | 31.73 | 31.22 | 31.52 | — |
| 2026-01-21 | 30.88 | 31.05 | 30.49 | 31.01 | — |
| 2026-01-20 | 31.1 | 31.1 | 30.33 | 30.85 | — |