Match Group, Inc. - Price History
Monthly price history for MTCH (Match Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $31.93 | $31.93 |
| April 2024 | $30.82 | $30.82 |
| March 2024 | $36.28 | $36.28 |
| February 2024 | $36.04 | $36.04 |
| January 2024 | $38.38 | $38.38 |
| December 2023 | $36.50 | $36.50 |
| November 2023 | $32.38 | $32.38 |
| October 2023 | $34.60 | $34.60 |
| September 2023 | $39.18 | $39.18 |
| August 2023 | $46.87 | $46.87 |
| July 2023 | $46.51 | $46.51 |
| June 2023 | $41.85 | $41.85 |
| May 2023 | $34.50 | $34.50 |
| April 2023 | $36.90 | $36.90 |
| March 2023 | $38.39 | $38.39 |
| February 2023 | $41.42 | $41.42 |
| January 2023 | $54.12 | $54.12 |
| December 2022 | $41.49 | $41.49 |
| November 2022 | $50.56 | $50.56 |
| October 2022 | $43.20 | $43.20 |
| September 2022 | $47.75 | $47.75 |
| August 2022 | $56.53 | $56.53 |
| July 2022 | $73.31 | $73.31 |
| June 2022 | $69.69 | $69.69 |
| May 2022 | $78.78 | $78.78 |
| April 2022 | $79.15 | $79.15 |
| March 2022 | $108.74 | $108.74 |
| February 2022 | $111.49 | $111.49 |
| January 2022 | $112.70 | $112.70 |
| December 2021 | $132.25 | $132.25 |
| November 2021 | $129.99 | $129.99 |
| October 2021 | $150.78 | $150.78 |
| September 2021 | $156.99 | $156.99 |
| August 2021 | $137.44 | $137.44 |
| July 2021 | $159.27 | $159.27 |
| June 2021 | $161.25 | $161.25 |
| May 2021 | $143.38 | $143.38 |
| April 2021 | $155.63 | $155.63 |
| March 2021 | $137.38 | $137.38 |
| February 2021 | $152.85 | $152.85 |
| January 2021 | $139.86 | $139.86 |
| December 2020 | $151.19 | $151.19 |
| November 2020 | $139.21 | $139.21 |
| October 2020 | $116.78 | $116.78 |
| September 2020 | $110.65 | $110.65 |
| August 2020 | $111.68 | $111.68 |
| July 2020 | $102.70 | $102.70 |
| June 2020 | $107.05 | $107.05 |
| May 2020 | $89.04 | $89.04 |
| April 2020 | $76.96 | $76.96 |
| March 2020 | $66.04 | $66.04 |
| February 2020 | $65 | $65 |
| January 2020 | $78.22 | $78.22 |
| December 2019 | $82.11 | $82.11 |
| November 2019 | $70.48 | $70.48 |
| October 2019 | $72.99 | $72.99 |
| September 2019 | $71.44 | $71.44 |
| August 2019 | $84.80 | $84.80 |
| July 2019 | $75.29 | $75.29 |
| June 2019 | $67.27 | $67.27 |
| May 2019 | $68.65 | $68.65 |
| April 2019 | $60.40 | $60.40 |
| March 2019 | $56.61 | $56.61 |
| February 2019 | $55.38 | $55.38 |
| January 2019 | $53.49 | $53.49 |
| December 2018 | $42.77 | $42.77 |
| November 2018 | $38.33 | $40.27 |
| October 2018 | $49.22 | $51.72 |
| September 2018 | $55.12 | $57.91 |
| August 2018 | $47.64 | $50.05 |
| July 2018 | $34.38 | $36.12 |
| June 2018 | $36.87 | $38.74 |
| May 2018 | $39.16 | $41.15 |
| April 2018 | $44.85 | $47.12 |
| March 2018 | $42.30 | $44.44 |
| February 2018 | $38.12 | $40.05 |
| January 2018 | $33.26 | $34.94 |
| December 2017 | $29.80 | $31.31 |
| November 2017 | $27.98 | $29.40 |
| October 2017 | $25.45 | $26.74 |
| September 2017 | $22.07 | $23.19 |
| August 2017 | $20.70 | $21.75 |
| July 2017 | $17.37 | $18.25 |
| June 2017 | $16.54 | $17.38 |
| May 2017 | $18.54 | $19.48 |
| April 2017 | $17.73 | $18.63 |
| March 2017 | $15.54 | $16.33 |
| February 2017 | $15.38 | $16.16 |
| January 2017 | $16.53 | $17.37 |
| December 2016 | $16.28 | $17.10 |
| November 2016 | $17.11 | $17.98 |
| October 2016 | $17.19 | $18.06 |
| September 2016 | $16.93 | $17.79 |
| August 2016 | $15.41 | $16.19 |
| July 2016 | $14.99 | $15.75 |
| June 2016 | $14.35 | $15.08 |
| May 2016 | $13.32 | $14 |
| April 2016 | $10.85 | $11.40 |
| March 2016 | $10.53 | $11.06 |
| February 2016 | $10.36 | $10.89 |
| January 2016 | $11.94 | $12.55 |
| December 2015 | $12.90 | $13.55 |
| November 2015 | $13.78 | $14.48 |
| October 2015 | $18.21 | $19.14 |
| September 2015 | $17.74 | $18.64 |
| August 2015 | $18.97 | $19.93 |
| July 2015 | $21 | $22.06 |
| June 2015 | $21.65 | $22.75 |
| May 2015 | $20.40 | $21.44 |
| April 2015 | $18.98 | $19.94 |
| March 2015 | $18.34 | $19.27 |
| February 2015 | $18.32 | $19.25 |
| January 2015 | $16.56 | $17.40 |
| December 2014 | $16.52 | $17.36 |
| November 2014 | $17.74 | $18.64 |
| October 2014 | $18.40 | $19.33 |
| September 2014 | $17.91 | $18.82 |
| August 2014 | $18.91 | $19.87 |
| July 2014 | $18.26 | $19.19 |
| June 2014 | $18.82 | $19.77 |
| May 2014 | $17.99 | $18.91 |
| April 2014 | $18.01 | $18.93 |
| March 2014 | $19.40 | $20.39 |
| February 2014 | $21.07 | $22.14 |
| January 2014 | $19.04 | $20 |
| December 2013 | $18.66 | $19.60 |
| November 2013 | $15.55 | $16.34 |
| October 2013 | $14.51 | $15.25 |
| September 2013 | $14.86 | $15.61 |
| August 2013 | $13.34 | $14.02 |
| July 2013 | $13.76 | $14.45 |
| June 2013 | $12.93 | $13.59 |
| May 2013 | $13.18 | $13.84 |
| April 2013 | $12.79 | $13.44 |
| March 2013 | $12.14 | $12.76 |
| February 2013 | $11.08 | $11.64 |
| January 2013 | $11.21 | $11.78 |
| December 2012 | $12.84 | $13.49 |
| November 2012 | $12.81 | $13.46 |
| October 2012 | $13.14 | $13.81 |
| September 2012 | $14.15 | $14.87 |
| August 2012 | $14.09 | $14.80 |
| July 2012 | $14.30 | $15.02 |
| June 2012 | $12.39 | $13.02 |
| May 2012 | $12.21 | $12.83 |
| April 2012 | $13.09 | $13.75 |
| March 2012 | $13.34 | $14.02 |
| February 2012 | $12.39 | $13.02 |
| January 2012 | $11.70 | $12.30 |
| December 2011 | $11.58 | $12.16 |
| November 2011 | $11.38 | $11.96 |
| October 2011 | $11.10 | $11.66 |
| September 2011 | $10.75 | $11.29 |
| August 2011 | $10.74 | $11.29 |
| July 2011 | $11.25 | $11.82 |
| June 2011 | $10.37 | $10.90 |
| May 2011 | $10 | $10.50 |
| April 2011 | $9.81 | $10.31 |
| March 2011 | $8.40 | $8.83 |
| February 2011 | $8.44 | $8.87 |
| January 2011 | $7.69 | $8.08 |
| December 2010 | $7.80 | $8.20 |
| November 2010 | $7.65 | $8.04 |
| October 2010 | $7.58 | $7.97 |
| September 2010 | $7.14 | $7.50 |
| August 2010 | $6.74 | $7.08 |
| July 2010 | $6.79 | $7.14 |
| June 2010 | $5.97 | $6.27 |
| May 2010 | $6.38 | $6.70 |
| April 2010 | $6.10 | $6.41 |
| March 2010 | $6.19 | $6.50 |
| February 2010 | $6.08 | $6.39 |
| January 2010 | $5.46 | $5.73 |
| December 2009 | $5.57 | $5.85 |
| November 2009 | $5.29 | $5.55 |
| October 2009 | $5.15 | $5.41 |
| September 2009 | $5.49 | $5.76 |
| August 2009 | $5.03 | $5.29 |
| July 2009 | $5 | $5.26 |
| June 2009 | $4.36 | $4.58 |
| May 2009 | $4.40 | $4.63 |
| April 2009 | $4.35 | $4.57 |
| March 2009 | $4.14 | $4.35 |
| February 2009 | $4.06 | $4.26 |
| January 2009 | $4 | $4.20 |
| December 2008 | $4.28 | $4.49 |
| November 2008 | $4.02 | $4.22 |
| October 2008 | $4.56 | $4.79 |
| September 2008 | $4.70 | $4.94 |
| August 2008 | $4.51 | $4.74 |
| July 2008 | $4.14 | $4.35 |
| June 2008 | $4.57 | $4.80 |
| May 2008 | $5.35 | $5.62 |
| April 2008 | $4.94 | $5.18 |
| March 2008 | $4.92 | $5.17 |
| February 2008 | $4.72 | $4.96 |
| January 2008 | $6.15 | $6.46 |
| December 2007 | $6.38 | $6.71 |
| November 2007 | $6.60 | $6.93 |
| October 2007 | $6.99 | $7.34 |
| September 2007 | $7.04 | $7.39 |
| August 2007 | $6.59 | $6.92 |
| July 2007 | $6.82 | $7.16 |
| June 2007 | $8.21 | $8.62 |
| May 2007 | $8.21 | $8.62 |
| April 2007 | $9.04 | $9.50 |
| March 2007 | $8.94 | $9.40 |
| February 2007 | $9.30 | $9.77 |
| January 2007 | $9.11 | $9.57 |
| December 2006 | $8.81 | $9.26 |
| November 2006 | $8.65 | $9.09 |
| October 2006 | $7.35 | $7.72 |
| September 2006 | $6.82 | $7.17 |
| August 2006 | $6.75 | $7.10 |
| July 2006 | $5.62 | $5.91 |
| June 2006 | $6.28 | $6.60 |
| May 2006 | $6.13 | $6.44 |
| April 2006 | $6.85 | $7.19 |
| March 2006 | $6.99 | $7.34 |
| February 2006 | $6.93 | $7.29 |
| January 2006 | $6.88 | $7.23 |
| December 2005 | $6.71 | $7.05 |
| November 2005 | $6.55 | $6.88 |
| October 2005 | $6.07 | $6.38 |
| September 2005 | $6.01 | $6.32 |
| August 2005 | $5.82 | $6.12 |
| July 2005 | $7.04 | $7.39 |
| June 2005 | $6.33 | $6.65 |
| May 2005 | $6.46 | $6.78 |
| April 2005 | $5.73 | $6.02 |
| March 2005 | $5.87 | $6.17 |
| February 2005 | $5.93 | $6.23 |
| January 2005 | $6.38 | $6.71 |
| December 2004 | $7.28 | $7.65 |
| November 2004 | $6.51 | $6.84 |
| October 2004 | $5.70 | $5.99 |
| September 2004 | $5.80 | $6.10 |
| August 2004 | $6.01 | $6.32 |
| July 2004 | $7.19 | $7.56 |
| June 2004 | $7.94 | $8.34 |
| May 2004 | $8.24 | $8.66 |
| April 2004 | $8.50 | $8.93 |
| March 2004 | $8.34 | $8.76 |
| February 2004 | $8.58 | $9.02 |
| January 2004 | $8.50 | $8.93 |
| December 2003 | $8.94 | $9.39 |
| November 2003 | $8.61 | $9.04 |
| October 2003 | $9.70 | $10.19 |
| September 2003 | $8.74 | $9.19 |
| August 2003 | $9.75 | $10.24 |
| July 2003 | $10.62 | $11.16 |
| June 2003 | $10.36 | $10.89 |
| May 2003 | $10.08 | $10.59 |
| April 2003 | $7.89 | $8.29 |
| March 2003 | $7.06 | $7.42 |
| February 2003 | $6.46 | $6.79 |
| January 2003 | $5.80 | $6.09 |
| December 2002 | $6.04 | $6.35 |
| November 2002 | $7.32 | $7.70 |
| October 2002 | $6.68 | $7.02 |
| September 2002 | $5.11 | $5.36 |
| August 2002 | $5.64 | $5.93 |
| July 2002 | $5.81 | $6.10 |
| June 2002 | $6.18 | $6.49 |
| May 2002 | $7.49 | $7.87 |
| April 2002 | $7.88 | $8.28 |
| March 2002 | $8.37 | $8.80 |
| February 2002 | $7.79 | $8.18 |
| January 2002 | $7.53 | $7.92 |
| December 2001 | $7.20 | $7.56 |
| November 2001 | $5.93 | $6.23 |
| October 2001 | $4.86 | $5.10 |
| September 2001 | $4.74 | $4.98 |
| August 2001 | $6.10 | $6.41 |
| July 2001 | $7.38 | $7.76 |
| June 2001 | $7.38 | $7.75 |
| May 2001 | $6.81 | $7.16 |
| April 2001 | $6.60 | $6.94 |
| March 2001 | $6.31 | $6.63 |
| February 2001 | $6.21 | $6.52 |
| January 2001 | $5.25 | $5.52 |
| December 2000 | $5.12 | $5.38 |
| November 2000 | $4.43 | $4.66 |
| October 2000 | $5.34 | $5.61 |
| September 2000 | $5.78 | $6.07 |
| August 2000 | $6.34 | $6.66 |
| July 2000 | $5.55 | $5.83 |
| June 2000 | $5.70 | $5.99 |
| May 2000 | $4.99 | $5.24 |
| April 2000 | $6.06 | $6.37 |
| March 2000 | $5.94 | $6.25 |
| February 2000 | $5.91 | $6.21 |
| January 2000 | $6.54 | $6.87 |
| December 1999 | $7.28 | $7.65 |
| November 1999 | $5.27 | $5.54 |
| October 1999 | $5.94 | $6.24 |
| September 1999 | $5.10 | $5.36 |
| August 1999 | $5.91 | $6.21 |
| July 1999 | $6.32 | $6.64 |
| June 1999 | $5.29 | $5.55 |
| May 1999 | $5.27 | $5.54 |
| April 1999 | $4.92 | $5.17 |
| March 1999 | $4.72 | $4.96 |
| February 1999 | $5.24 | $5.50 |
| January 1999 | $4.74 | $4.98 |
| December 1998 | $4.36 | $4.58 |
| November 1998 | $4.16 | $4.37 |
| October 1998 | $2.96 | $3.12 |
| September 1998 | $2.56 | $2.69 |
| August 1998 | $2.59 | $2.72 |
| July 1998 | $3.85 | $4.05 |
| June 1998 | $3.31 | $3.48 |
| May 1998 | $3.23 | $3.39 |
| April 1998 | $3.24 | $3.40 |
| March 1998 | $3.59 | $3.77 |
| February 1998 | $3.39 | $3.56 |
| January 1998 | $3.14 | $3.30 |
| December 1997 | $3.39 | $3.56 |
| November 1997 | $2.94 | $3.09 |
| October 1997 | $2.64 | $2.77 |
| September 1997 | $2.68 | $2.81 |
| August 1997 | $2.17 | $2.28 |
| July 1997 | $2.31 | $2.42 |
| June 1997 | $2.06 | $2.16 |
| May 1997 | $2.02 | $2.12 |
| April 1997 | $1.55 | $1.63 |
| March 1997 | $1.67 | $1.76 |
| February 1997 | $1.70 | $1.78 |
| January 1997 | $1.33 | $1.40 |
| December 1996 | $1.56 | $1.64 |
| November 1996 | $1.63 | $1.71 |
| October 1996 | $1.47 | $1.54 |
| September 1996 | $1.55 | $1.63 |
| August 1996 | $1.71 | $1.80 |
| July 1996 | $1.65 | $1.73 |
| June 1996 | $1.98 | $2.08 |
| May 1996 | $2.14 | $2.25 |
| April 1996 | $1.93 | $2.02 |
| March 1996 | $2.04 | $2.15 |
| February 1996 | $1.89 | $1.99 |
| January 1996 | $1.88 | $1.97 |
| December 1995 | $2.29 | $2.40 |
| November 1995 | $2.32 | $2.44 |
| October 1995 | $1.93 | $2.02 |
| September 1995 | $2.13 | $2.24 |
| August 1995 | $2.39 | $2.51 |
| July 1995 | $1.14 | $1.19 |
| June 1995 | $1.07 | $1.12 |
| May 1995 | $0.91 | $0.95 |
| April 1995 | $0.63 | $0.66 |
| March 1995 | $0.66 | $0.69 |
| February 1995 | $0.66 | $0.69 |
| January 1995 | $0.64 | $0.68 |
| December 1994 | $0.71 | $0.74 |
| November 1994 | $0.72 | $0.76 |
| October 1994 | $0.69 | $0.73 |
| September 1994 | $0.68 | $0.71 |
| August 1994 | $0.79 | $0.83 |
| July 1994 | $0.72 | $0.76 |
| June 1994 | $0.72 | $0.76 |
| May 1994 | $0.68 | $0.71 |
| April 1994 | $0.70 | $0.74 |
| March 1994 | $0.74 | $0.78 |
| February 1994 | $0.64 | $0.68 |
| January 1994 | $0.71 | $0.74 |
| December 1993 | $0.66 | $0.69 |
| November 1993 | $0.81 | $0.85 |
| October 1993 | $1.07 | $1.12 |
| September 1993 | $1.19 | $1.25 |
| August 1993 | $1.17 | $1.23 |
| July 1993 | $1.19 | $1.25 |
| June 1993 | $0.66 | $0.69 |
| May 1993 | $0.37 | $0.39 |
| April 1993 | $0.25 | $0.26 |
| March 1993 | $0.26 | $0.28 |
| February 1993 | $0.44 | $0.46 |
| January 1993 | $0.35 | $0.36 |
MTCH
Price: $31.93
52 week price:
Earnings Per Share: 2.26 USD
P/E Ratio: 15.96
Exchange: NMS
Sector: Communication Services
Industry: Internet Content & Information
Volume: 4.2 million
Ebitda: 131.5 millionMarket Capitalization: 8.8 billion
Average Dividend Frequency: 4