Match Group, Inc. ( MTCH) - Price History
Monthly price history for MTCH (Match Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.89 | $34.89 |
| May 2026 | $36.13 | $36.13 |
| April 2026 | $37.42 | $37.42 |
| March 2026 | $30.52 | $30.71 |
| February 2026 | $31.40 | $31.60 |
| January 2026 | $30.96 | $31.15 |
| December 2025 | $31.90 | $32.29 |
| November 2025 | $32.91 | $33.31 |
| October 2025 | $31.95 | $32.34 |
| September 2025 | $34.70 | $35.32 |
| August 2025 | $36.69 | $37.34 |
| July 2025 | $33.67 | $34.27 |
| June 2025 | $30.17 | $30.89 |
| May 2025 | $29.24 | $29.94 |
| April 2025 | $28.97 | $29.66 |
| March 2025 | $30.29 | $31.20 |
| February 2025 | $30.79 | $31.71 |
| January 2025 | $34.66 | $35.70 |
| December 2024 | $31.57 | $32.71 |
| November 2024 | $31.60 | $32.74 |
| October 2024 | $34.78 | $36.03 |
| September 2024 | $36.53 | $37.84 |
| August 2024 | $35.92 | $37.21 |
| July 2024 | $36.82 | $38.14 |
| June 2024 | $29.32 | $30.38 |
| May 2024 | $29.57 | $30.63 |
| April 2024 | $29.75 | $30.82 |
| March 2024 | $35.02 | $36.28 |
| February 2024 | $34.79 | $36.04 |
| January 2024 | $37.05 | $38.38 |
| December 2023 | $35.23 | $36.50 |
| November 2023 | $31.26 | $32.38 |
| October 2023 | $33.40 | $34.60 |
| September 2023 | $37.81 | $39.18 |
| August 2023 | $45.24 | $46.87 |
| July 2023 | $44.89 | $46.51 |
| June 2023 | $40.40 | $41.85 |
| May 2023 | $33.30 | $34.50 |
| April 2023 | $35.62 | $36.90 |
| March 2023 | $37.06 | $38.39 |
| February 2023 | $39.98 | $41.42 |
| January 2023 | $52.24 | $54.12 |
| December 2022 | $40.05 | $41.49 |
| November 2022 | $48.80 | $50.56 |
| October 2022 | $41.70 | $43.20 |
| September 2022 | $46.09 | $47.75 |
| August 2022 | $54.57 | $56.53 |
| July 2022 | $70.76 | $73.31 |
| June 2022 | $67.27 | $69.69 |
| May 2022 | $76.04 | $78.78 |
| April 2022 | $76.40 | $79.15 |
| March 2022 | $104.96 | $108.74 |
| February 2022 | $107.62 | $111.49 |
| January 2022 | $108.78 | $112.70 |
| December 2021 | $127.66 | $132.25 |
| November 2021 | $125.48 | $129.99 |
| October 2021 | $145.54 | $150.78 |
| September 2021 | $151.54 | $156.99 |
| August 2021 | $132.67 | $137.44 |
| July 2021 | $153.74 | $159.27 |
| June 2021 | $155.65 | $161.25 |
| May 2021 | $138.40 | $143.38 |
| April 2021 | $150.22 | $155.63 |
| March 2021 | $132.61 | $137.38 |
| February 2021 | $147.54 | $152.85 |
| January 2021 | $135 | $139.86 |
| December 2020 | $145.94 | $151.19 |
| November 2020 | $134.37 | $139.21 |
| October 2020 | $112.72 | $116.78 |
| September 2020 | $106.81 | $110.65 |
| August 2020 | $107.80 | $111.68 |
| July 2020 | $99.13 | $102.70 |
| June 2020 | $103.33 | $374.89 |
| May 2020 | $85.95 | $311.82 |
| April 2020 | $74.29 | $269.51 |
| March 2020 | $63.75 | $231.27 |
| February 2020 | $62.74 | $227.63 |
| January 2020 | $75.50 | $273.93 |
| December 2019 | $79.26 | $287.55 |
| November 2019 | $68.03 | $246.82 |
| October 2019 | $70.45 | $255.61 |
| September 2019 | $68.96 | $250.18 |
| August 2019 | $81.85 | $296.97 |
| July 2019 | $72.68 | $263.67 |
| June 2019 | $64.93 | $235.58 |
| May 2019 | $66.26 | $240.41 |
| April 2019 | $58.30 | $211.52 |
| March 2019 | $54.64 | $198.25 |
| February 2019 | $53.46 | $193.94 |
| January 2019 | $51.63 | $187.32 |
| December 2018 | $41.28 | $149.78 |
| November 2018 | $37 | $141.02 |
| October 2018 | $47.52 | $181.12 |
| September 2018 | $53.20 | $202.80 |
| August 2018 | $45.98 | $175.28 |
| July 2018 | $33.18 | $126.49 |
| June 2018 | $35.59 | $135.67 |
| May 2018 | $37.80 | $144.11 |
| April 2018 | $43.29 | $165.01 |
| March 2018 | $40.83 | $155.63 |
| February 2018 | $36.79 | $140.26 |
| January 2018 | $32.10 | $122.36 |
| December 2017 | $28.76 | $109.65 |
| November 2017 | $27.01 | $102.96 |
| October 2017 | $24.57 | $93.64 |
| September 2017 | $21.30 | $81.21 |
| August 2017 | $19.98 | $76.17 |
| July 2017 | $16.77 | $63.91 |
| June 2017 | $15.97 | $60.86 |
| May 2017 | $17.90 | $68.22 |
| April 2017 | $17.12 | $65.24 |
| March 2017 | $15 | $57.19 |
| February 2017 | $14.85 | $56.59 |
| January 2017 | $15.96 | $60.83 |
| December 2016 | $15.71 | $59.88 |
| November 2016 | $16.52 | $62.97 |
| October 2016 | $16.59 | $63.25 |
| September 2016 | $16.34 | $62.30 |
| August 2016 | $14.87 | $56.70 |
| July 2016 | $14.47 | $55.16 |
| June 2016 | $13.85 | $52.79 |
| May 2016 | $12.86 | $49.03 |
| April 2016 | $10.47 | $39.92 |
| March 2016 | $10.16 | $38.73 |
| February 2016 | $10 | $38.14 |
| January 2016 | $11.53 | $43.95 |
| December 2015 | $12.45 | $47.45 |
| November 2015 | $13.30 | $50.71 |
| October 2015 | $17.58 | $67.01 |
| September 2015 | $17.12 | $65.27 |
| August 2015 | $18.31 | $69.80 |
| July 2015 | $20.27 | $77.26 |
| June 2015 | $20.90 | $79.66 |
| May 2015 | $19.69 | $75.07 |
| April 2015 | $18.32 | $69.82 |
| March 2015 | $17.70 | $67.47 |
| February 2015 | $17.69 | $67.42 |
| January 2015 | $15.99 | $60.95 |
| December 2014 | $15.95 | $60.79 |
| November 2014 | $17.12 | $65.28 |
| October 2014 | $17.76 | $67.69 |
| September 2014 | $17.29 | $65.90 |
| August 2014 | $18.26 | $69.59 |
| July 2014 | $17.63 | $67.20 |
| June 2014 | $18.16 | $69.23 |
| May 2014 | $17.37 | $66.21 |
| April 2014 | $17.39 | $66.28 |
| March 2014 | $18.73 | $71.39 |
| February 2014 | $20.34 | $77.53 |
| January 2014 | $18.37 | $70.04 |
| December 2013 | $18.01 | $68.65 |
| November 2013 | $15.01 | $57.21 |
| October 2013 | $14.01 | $53.39 |
| September 2013 | $14.34 | $54.67 |
| August 2013 | $12.88 | $49.09 |
| July 2013 | $13.28 | $50.61 |
| June 2013 | $12.48 | $47.58 |
| May 2013 | $12.72 | $48.48 |
| April 2013 | $12.35 | $47.07 |
| March 2013 | $11.72 | $44.68 |
| February 2013 | $10.69 | $40.75 |
| January 2013 | $10.82 | $41.25 |
| December 2012 | $12.39 | $47.24 |
| November 2012 | $12.37 | $47.15 |
| October 2012 | $12.68 | $48.35 |
| September 2012 | $13.66 | $52.06 |
| August 2012 | $13.60 | $51.84 |
| July 2012 | $13.80 | $52.61 |
| June 2012 | $11.96 | $45.60 |
| May 2012 | $11.78 | $44.92 |
| April 2012 | $12.63 | $48.15 |
| March 2012 | $12.88 | $49.09 |
| February 2012 | $11.96 | $45.60 |
| January 2012 | $11.30 | $43.07 |
| December 2011 | $11.18 | $42.60 |
| November 2011 | $10.99 | $41.88 |
| October 2011 | $10.71 | $40.83 |
| September 2011 | $10.38 | $39.55 |
| August 2011 | $10.37 | $39.53 |
| July 2011 | $10.86 | $41.39 |
| June 2011 | $10.01 | $38.17 |
| May 2011 | $9.65 | $36.78 |
| April 2011 | $9.47 | $36.11 |
| March 2011 | $8.11 | $30.91 |
| February 2011 | $8.15 | $31.07 |
| January 2011 | $7.42 | $28.29 |
| December 2010 | $7.53 | $28.70 |
| November 2010 | $7.38 | $28.15 |
| October 2010 | $7.32 | $27.90 |
| September 2010 | $6.89 | $26.27 |
| August 2010 | $6.50 | $24.78 |
| July 2010 | $6.56 | $25 |
| June 2010 | $5.76 | $21.97 |
| May 2010 | $6.15 | $23.46 |
| April 2010 | $5.89 | $22.45 |
| March 2010 | $5.98 | $22.78 |
| February 2010 | $5.87 | $22.39 |
| January 2010 | $5.27 | $20.08 |
| December 2009 | $5.37 | $20.48 |
| November 2009 | $5.10 | $19.45 |
| October 2009 | $4.97 | $18.94 |
| September 2009 | $5.30 | $20.19 |
| August 2009 | $4.86 | $18.52 |
| July 2009 | $4.83 | $18.41 |
| June 2009 | $4.21 | $16.05 |
| May 2009 | $4.25 | $16.20 |
| April 2009 | $4.20 | $16.02 |
| March 2009 | $4 | $15.23 |
| February 2009 | $3.92 | $14.93 |
| January 2009 | $3.86 | $14.70 |
| December 2008 | $4.13 | $15.73 |
| November 2008 | $3.88 | $14.79 |
| October 2008 | $4.40 | $16.76 |
| September 2008 | $4.54 | $17.30 |
| August 2008 | $4.36 | $16.60 |
| July 2008 | $4 | $17.46 |
| June 2008 | $4.41 | $19.28 |
| May 2008 | $5.16 | $22.55 |
| April 2008 | $4.76 | $20.81 |
| March 2008 | $4.75 | $20.76 |
| February 2008 | $4.56 | $19.90 |
| January 2008 | $5.94 | $25.94 |
| December 2007 | $6.16 | $26.92 |
| November 2007 | $6.37 | $27.83 |
| October 2007 | $6.74 | $29.46 |
| September 2007 | $6.79 | $29.67 |
| August 2007 | $6.36 | $27.79 |
| July 2007 | $6.58 | $28.74 |
| June 2007 | $7.92 | $34.61 |
| May 2007 | $7.92 | $34.60 |
| April 2007 | $8.73 | $38.12 |
| March 2007 | $8.63 | $37.71 |
| February 2007 | $8.97 | $39.20 |
| January 2007 | $8.79 | $38.40 |
| December 2006 | $8.51 | $37.16 |
| November 2006 | $8.35 | $36.49 |
| October 2006 | $7.09 | $30.98 |
| September 2006 | $6.58 | $28.76 |
| August 2006 | $6.52 | $28.48 |
| July 2006 | $5.43 | $23.71 |
| June 2006 | $6.06 | $26.49 |
| May 2006 | $5.91 | $25.83 |
| April 2006 | $6.61 | $28.87 |
| March 2006 | $6.75 | $29.47 |
| February 2006 | $6.69 | $29.24 |
| January 2006 | $6.64 | $29.02 |
| December 2005 | $6.48 | $28.31 |
| November 2005 | $6.32 | $27.61 |
| October 2005 | $5.86 | $25.60 |
| September 2005 | $5.80 | $25.35 |
| August 2005 | $5.62 | $24.55 |
| July 2005 | $6.79 | $26.70 |
| June 2005 | $6.11 | $24.02 |
| May 2005 | $6.23 | $24.50 |
| April 2005 | $5.53 | $21.74 |
| March 2005 | $5.66 | $22.27 |
| February 2005 | $5.72 | $22.51 |
| January 2005 | $6.16 | $24.23 |
| December 2004 | $7.02 | $27.62 |
| November 2004 | $6.28 | $24.69 |
| October 2004 | $5.50 | $21.62 |
| September 2004 | $5.60 | $22.02 |
| August 2004 | $5.80 | $22.81 |
| July 2004 | $6.94 | $27.30 |
| June 2004 | $7.67 | $30.14 |
| May 2004 | $7.95 | $31.26 |
| April 2004 | $8.20 | $32.25 |
| March 2004 | $8.04 | $31.63 |
| February 2004 | $8.28 | $32.57 |
| January 2004 | $8.20 | $32.25 |
| December 2003 | $8.63 | $33.93 |
| November 2003 | $8.31 | $32.66 |
| October 2003 | $9.36 | $36.81 |
| September 2003 | $8.44 | $33.18 |
| August 2003 | $9.41 | $36.99 |
| July 2003 | $10.26 | $40.32 |
| June 2003 | $10 | $39.33 |
| May 2003 | $9.73 | $38.24 |
| April 2003 | $7.62 | $29.95 |
| March 2003 | $6.81 | $26.79 |
| February 2003 | $6.24 | $24.53 |
| January 2003 | $5.60 | $22.01 |
| December 2002 | $5.83 | $22.92 |
| November 2002 | $7.07 | $27.80 |
| October 2002 | $6.44 | $25.34 |
| September 2002 | $4.93 | $19.38 |
| August 2002 | $5.45 | $21.42 |
| July 2002 | $5.61 | $22.04 |
| June 2002 | $5.96 | $23.45 |
| May 2002 | $7.23 | $28.43 |
| April 2002 | $7.61 | $29.91 |
| March 2002 | $8.08 | $31.77 |
| February 2002 | $7.52 | $29.56 |
| January 2002 | $7.27 | $28.59 |
| December 2001 | $6.95 | $27.31 |
| November 2001 | $5.72 | $22.51 |
| October 2001 | $4.69 | $18.44 |
| September 2001 | $4.57 | $17.98 |
| August 2001 | $5.89 | $23.16 |
| July 2001 | $7.12 | $28.01 |
| June 2001 | $7.12 | $28 |
| May 2001 | $6.58 | $25.86 |
| April 2001 | $6.37 | $25.05 |
| March 2001 | $6.09 | $23.94 |
| February 2001 | $5.99 | $23.56 |
| January 2001 | $5.07 | $19.94 |
| December 2000 | $4.94 | $19.44 |
| November 2000 | $4.28 | $16.81 |
| October 2000 | $5.15 | $20.25 |
| September 2000 | $5.58 | $21.94 |
| August 2000 | $6.12 | $24.06 |
| July 2000 | $5.36 | $21.06 |
| June 2000 | $5.50 | $21.62 |
| May 2000 | $4.82 | $18.94 |
| April 2000 | $5.85 | $23 |
| March 2000 | $5.74 | $22.56 |
| February 2000 | $5.71 | $22.44 |
| January 2000 | $6.31 | $49.62 |
| December 1999 | $7.03 | $55.25 |
| November 1999 | $5.09 | $40 |
| October 1999 | $5.73 | $45.06 |
| September 1999 | $4.93 | $38.75 |
| August 1999 | $5.71 | $44.88 |
| July 1999 | $6.10 | $47.94 |
| June 1999 | $5.10 | $40.12 |
| May 1999 | $5.09 | $40 |
| April 1999 | $4.75 | $37.38 |
| March 1999 | $4.55 | $35.81 |
| February 1999 | $5.06 | $39.75 |
| January 1999 | $4.58 | $36 |
| December 1998 | $4.21 | $33.12 |
| November 1998 | $4.01 | $31.56 |
| October 1998 | $2.86 | $22.50 |
| September 1998 | $2.47 | $19.44 |
| August 1998 | $2.50 | $19.63 |
| July 1998 | $3.72 | $29.25 |
| June 1998 | $3.20 | $25.12 |
| May 1998 | $3.12 | $24.50 |
| April 1998 | $3.12 | $24.56 |
| March 1998 | $3.47 | $27.25 |
| February 1998 | $3.28 | $51.50 |
| January 1998 | $3.03 | $47.69 |
| December 1997 | $3.28 | $51.50 |
| November 1997 | $2.84 | $44.62 |
| October 1997 | $2.54 | $40 |
| September 1997 | $2.58 | $40.62 |
| August 1997 | $2.10 | $33 |
| July 1997 | $2.22 | $35 |
| June 1997 | $1.99 | $31.25 |
| May 1997 | $1.95 | $30.62 |
| April 1997 | $1.49 | $23.50 |
| March 1997 | $1.61 | $25.38 |
| February 1997 | $1.64 | $25.75 |
| January 1997 | $1.29 | $20.25 |
| December 1996 | $1.51 | $23.75 |
| November 1996 | $1.57 | $24.75 |
| October 1996 | $1.42 | $22.25 |
| September 1996 | $1.49 | $23.50 |
| August 1996 | $1.65 | $26 |
| July 1996 | $1.59 | $25 |
| June 1996 | $1.91 | $30 |
| May 1996 | $2.07 | $32.50 |
| April 1996 | $1.86 | $29.25 |
| March 1996 | $1.97 | $31 |
| February 1996 | $1.83 | $28.75 |
| January 1996 | $1.81 | $28.50 |
| December 1995 | $2.21 | $34.75 |
| November 1995 | $2.24 | $35.25 |
| October 1995 | $1.86 | $29.25 |
| September 1995 | $2.06 | $32.38 |
| August 1995 | $2.31 | $36.31 |
| July 1995 | $1.10 | $17.25 |
| June 1995 | $1.03 | $16.25 |
| May 1995 | $0.87 | $13.75 |
| April 1995 | $0.60 | $9.50 |
| March 1995 | $0.64 | $10 |
| February 1995 | $0.64 | $10 |
| January 1995 | $0.62 | $9.75 |
| December 1994 | $0.68 | $10.75 |
| November 1994 | $0.70 | $11 |
| October 1994 | $0.67 | $10.50 |
| September 1994 | $0.65 | $10.25 |
| August 1994 | $0.76 | $12 |
| July 1994 | $0.70 | $11 |
| June 1994 | $0.70 | $11 |
| May 1994 | $0.65 | $10.25 |
| April 1994 | $0.68 | $10.62 |
| March 1994 | $0.72 | $11.25 |
| February 1994 | $0.62 | $9.75 |
| January 1994 | $0.68 | $10.75 |
| December 1993 | $0.64 | $10 |
| November 1993 | $0.78 | $12.25 |
| October 1993 | $1.03 | $16.25 |
| September 1993 | $1.14 | $18 |
| August 1993 | $1.13 | $17.75 |
| July 1993 | $1.14 | $18 |
| June 1993 | $0.64 | $10 |
| May 1993 | $0.36 | $5.62 |
| April 1993 | $0.24 | $3.75 |
| March 1993 | $0.25 | $4 |
| February 1993 | $0.42 | $6.69 |
| January 1993 | $0.33 | $5.25 |
MTCH
Price: $34.89
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.62 USD
P/E Ratio: 13.65
Exchange: NMS
Sector: Communication Services
Industry: Internet Content & Information
Country: United States
Volume: 4.2 million
Ebitda: 131.5 millionMarket Capitalization: 8.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2