Match Group Stock Price History
NASDAQ: MTCHTechnologyComputer Software: Programming Data ProcessingUSD
41.09-0.41 (-0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTCH price history at a glance
The price history for Match Group (MTCH) on this page begins on January 18, 1993, when the stock closed at $0.3461; it most recently closed at $41.09 on October 5, 2026. The highest price in this record is $182.00, reached on October 18, 2021; the latest close is 77.4% below that peak. Across the 32 complete calendar years in the table, MTCH finished higher in 18 and lower in 14. Its best year was 1995 (+223.2%) and its worst was 2022 (-68.6%).
Over roughly 34 years the share price changed +11772.3%, a 15.2% compound annual price return (excluding dividends). In the last 12 months alone, MTCH has gained 26.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $182.00
- Date of high
- Oct 18, 2021
- Low since 1993
- $0.1817
- Date of low
- Apr 12, 1993
- 52-week high
- $44.94
- 52-week low
- $28.81
- Last close
- $41.09
MTCH returns
1 week
+1.91%
1 month
-0.82%
3 months
+5.77%
6 months
+29.62%
Year to date
+27.25%
1 year
+26.51%
3 years
+16.77%
5 years
-74.07%
MTCH price return, excluding dividends.
MTCH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.09 | +29.46% |
| 2025 | 31.74 | -2.88% |
| 2024 | 32.68 | -10.47% |
| 2023 | 36.50 | -12.03% |
| 2022 | 41.49 | -68.63% |
| 2021 | 132.25 | -12.53% |
| 2020 | 151.19 | +79.77% |
| 2019 | 84.10 | +95.35% |
| 2018 | 43.05 | +37.50% |
| 2017 | 31.31 | +83.10% |
| 2016 | 17.10 | +26.20% |
| 2015 | 13.55 | -21.31% |
| 2014 | 17.22 | -11.87% |
| 2013 | 19.54 | +45.76% |
| 2012 | 13.40 | +10.19% |
| 2011 | 12.16 | +48.43% |
| 2010 | 8.20 | +40.14% |
| 2009 | 5.85 | +27.28% |
| 2008 | 4.59 | -27.09% |
| 2007 | 6.30 | -31.94% |
| 2006 | 9.26 | +31.26% |
| 2005 | 7.05 | -7.75% |
| 2004 | 7.65 | -16.96% |
| 2003 | 9.21 | +37.32% |
| 2002 | 6.71 | -10.30% |
| 2001 | 7.48 | +38.91% |
| 2000 | 5.38 | -29.64% |
| 1999 | 7.65 | +66.79% |
| 1998 | 4.59 | +29.59% |
| 1997 | 3.54 | +115.27% |
| 1996 | 1.64 | -31.66% |
| 1995 | 2.41 | +223.24% |
| 1994 | 0.7441 | +7.51% |
| 1993* | 0.6921 | +99.97% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MTCH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.80 | 41.94 | 41.08 | 41.09 | -0.99% | |
| 40.97 | 41.63 | 40.94 | 41.50 | +1.57% | |
| 40.62 | 41.10 | 40.36 | 40.86 | +0.59% | |
| 40.34 | 40.81 | 40.00 | 40.62 | +0.72% | |
| 40.06 | 40.93 | 40.06 | 40.33 | +0.02% | |
| 40.13 | 40.88 | 39.91 | 40.32 | +0.47% | |
| 40.51 | 40.78 | 39.78 | 40.13 | -0.05% | |
| 40.24 | 40.60 | 39.97 | 40.15 | +0.05% | |
| 39.30 | 40.14 | 39.11 | 40.13 | +1.57% | |
| 39.99 | 40.16 | 39.24 | 39.51 | -2.56% | |
| 40.86 | 41.43 | 40.37 | 40.55 | -0.61% | |
| 40.48 | 41.48 | 40.41 | 40.80 | +0.79% | |
| 41.55 | 41.55 | 39.46 | 40.48 | -2.95% | |
| 43.49 | 43.69 | 41.62 | 41.71 | -3.36% | |
| 43.75 | 43.75 | 42.86 | 43.16 | -0.09% | |
| 43.91 | 43.91 | 42.65 | 43.20 | -1.30% | |
| 43.89 | 44.01 | 43.06 | 43.77 | +0.44% | |
| 44.33 | 44.59 | 43.48 | 43.58 | -1.85% | |
| 42.97 | 44.94 | 42.55 | 44.40 | +2.90% | |
| 42.81 | 43.72 | 42.81 | 43.15 | +1.79% | |
| 41.99 | 42.86 | 41.99 | 42.39 | +1.36% | |
| 41.42 | 41.99 | 41.24 | 41.82 | +0.94% | |
| 41.15 | 42.02 | 40.11 | 41.43 | +0.68% | |
| 41.55 | 41.71 | 40.88 | 41.15 | -1.70% | |
| 42.27 | 42.39 | 41.58 | 41.86 | -1.34% | |
| 42.67 | 43.47 | 42.16 | 42.43 | -0.02% | |
| 41.73 | 42.69 | 41.43 | 42.44 | +1.26% | |
| 40.20 | 42.00 | 40.19 | 41.91 | +3.10% | |
| 41.50 | 41.74 | 40.37 | 40.65 | -2.24% | |
| 41.29 | 42.20 | 41.29 | 41.58 | +0.87% | |
| 41.92 | 42.20 | 41.03 | 41.22 | -2.02% | |
| 42.21 | 42.39 | 41.73 | 42.07 | -0.26% | |
| 41.75 | 42.49 | 41.69 | 42.18 | +1.08% | |
| 40.74 | 41.79 | 40.59 | 41.73 | +2.10% | |
| 40.57 | 40.95 | 39.75 | 40.87 | +1.29% | |
| 39.55 | 40.57 | 39.34 | 40.35 | +1.64% | |
| 38.92 | 40.28 | 38.81 | 39.70 | +2.61% | |
| 37.28 | 39.04 | 37.26 | 38.69 | +3.95% | |
| 37.30 | 37.81 | 37.02 | 37.22 | -1.92% | |
| 37.53 | 38.49 | 37.34 | 37.95 | +1.80% | |
| 36.82 | 37.31 | 36.43 | 37.28 | +1.91% | |
| 36.70 | 36.80 | 36.20 | 36.58 | -0.60% | |
| 36.61 | 37.30 | 36.45 | 36.80 | +0.19% | |
| 37.00 | 37.32 | 36.59 | 36.73 | -1.42% | |
| 36.73 | 37.49 | 36.52 | 37.26 | +1.78% | |
| 37.62 | 38.06 | 36.20 | 36.61 | -4.04% | |
| 37.92 | 38.63 | 37.09 | 38.15 | -7.49% | |
| 40.04 | 41.40 | 40.04 | 41.24 | +1.73% | |
| 39.76 | 40.99 | 39.54 | 40.54 | +2.87% | |
| 39.17 | 39.51 | 38.81 | 39.41 | +0.25% | |
| 39.38 | 39.41 | 38.32 | 39.31 | -0.23% | |
| 39.32 | 40.27 | 39.26 | 39.40 | +0.31% | |
| 39.25 | 39.65 | 39.18 | 39.28 | +1.24% | |
| 38.50 | 39.01 | 38.45 | 38.80 | +2.35% | |
| 37.71 | 38.55 | 37.57 | 37.91 | +1.36% | |
| 37.50 | 37.79 | 36.82 | 37.40 | -1.66% | |
| 38.68 | 38.86 | 37.78 | 38.03 | -1.86% | |
| 38.70 | 39.01 | 38.47 | 38.75 | -0.74% | |
| 39.19 | 39.50 | 38.97 | 39.04 | -0.28% | |
| 39.72 | 39.98 | 38.83 | 39.15 | -2.83% | |
| 40.37 | 41.03 | 40.17 | 40.29 | +0.45% | |
| 38.56 | 40.17 | 38.51 | 40.11 | +4.62% | |
| 38.20 | 38.42 | 37.56 | 38.34 | -0.52% | |
| 39.03 | 39.24 | 38.43 | 38.54 | -0.80% | |
| 39.71 | 39.75 | 38.69 | 38.85 | -1.20% | |
| 37.71 | 39.71 | 37.62 | 39.32 | +2.50% | |
| 39.18 | 39.40 | 37.71 | 38.36 | -2.09% | |
| 37.90 | 39.79 | 37.87 | 39.18 | +4.01% | |
| 37.82 | 37.89 | 37.02 | 37.67 | -0.61% | |
| 38.09 | 38.71 | 37.77 | 37.90 | -0.92% | |
| 38.07 | 38.94 | 37.86 | 38.25 | +0.53% | |
| 38.45 | 38.58 | 37.38 | 38.05 | -1.76% | |
| 37.43 | 38.86 | 37.28 | 38.73 | +4.20% | |
| 34.79 | 37.23 | 34.79 | 37.17 | +6.38% | |
| 35.23 | 35.30 | 34.31 | 34.94 | -1.13% | |
| 35.36 | 36.07 | 35.27 | 35.34 | +0.08% | |
| 34.98 | 35.60 | 34.77 | 35.31 | +0.20% | |
| 35.09 | 35.65 | 34.64 | 35.24 | -0.59% | |
| 36.04 | 36.04 | 35.08 | 35.45 | +0.40% | |
| 36.08 | 36.43 | 35.26 | 35.31 | -3.31% | |
| 35.99 | 37.02 | 35.91 | 36.52 | +1.61% | |
| 35.41 | 36.39 | 35.25 | 35.94 | +3.01% | |
| 34.84 | 35.06 | 34.32 | 34.89 | +0.93% | |
| 34.16 | 34.62 | 33.79 | 34.57 | +0.64% | |
| 34.41 | 35.03 | 34.09 | 34.35 | -1.07% | |
| 34.40 | 34.97 | 34.08 | 34.72 | +1.55% | |
| 34.25 | 34.30 | 33.97 | 34.19 | -0.67% | |
| 34.77 | 35.24 | 34.14 | 34.42 | -0.98% | |
| 34.56 | 35.27 | 34.47 | 34.76 | +1.28% | |
| 34.91 | 35.25 | 34.10 | 34.32 | -2.83% | |
| 36.25 | 36.37 | 35.30 | 35.32 | -3.92% | |
| 36.28 | 36.91 | 35.87 | 36.76 | +1.74% | |
| 36.36 | 36.55 | 35.83 | 36.13 | -0.63% | |
| 36.10 | 36.37 | 35.81 | 36.36 | +0.72% | |
| 35.99 | 36.80 | 35.99 | 36.10 | +0.42% | |
| 35.67 | 35.98 | 35.36 | 35.95 | +0.42% | |
| 35.61 | 35.97 | 35.54 | 35.80 | +0.39% | |
| 35.61 | 35.99 | 35.17 | 35.66 | -0.92% | |
| 35.15 | 36.00 | 34.83 | 35.99 | +1.81% | |
| 35.88 | 36.28 | 35.32 | 35.35 | -1.48% | |
| 35.40 | 36.25 | 35.32 | 35.88 | +1.36% | |
| 35.74 | 35.98 | 35.23 | 35.40 | -0.92% | |
| 36.10 | 36.30 | 35.53 | 35.73 | -0.94% | |
| 35.23 | 36.49 | 35.10 | 36.07 | +2.01% | |
| 35.67 | 35.74 | 35.23 | 35.36 | -1.15% | |
| 36.88 | 37.00 | 35.34 | 35.77 | -3.22% | |
| 35.74 | 37.04 | 35.72 | 36.96 | +3.15% | |
| 38.49 | 38.56 | 35.71 | 35.83 | -5.71% | |
| 36.29 | 38.81 | 36.19 | 38.00 | +0.93% | |
| 38.05 | 38.51 | 37.05 | 37.65 | -1.36% | |
| 38.52 | 38.55 | 37.55 | 38.17 | -1.29% | |
| 37.70 | 38.94 | 37.40 | 38.67 | +3.34% | |
| 37.01 | 37.84 | 36.77 | 37.42 | +1.22% | |
| 36.77 | 37.19 | 36.67 | 36.97 | -0.12% | |
| 36.98 | 37.45 | 36.77 | 37.02 | +0.26% | |
| 36.75 | 37.15 | 36.70 | 36.92 | +0.46% | |
| 35.64 | 36.80 | 35.02 | 36.75 | +3.06% | |
| 36.21 | 36.40 | 35.04 | 35.66 | -2.38% | |
| 36.11 | 36.61 | 35.76 | 36.53 | +1.67% | |
| 36.07 | 36.48 | 35.87 | 35.93 | -0.50% | |
| 35.42 | 36.15 | 35.35 | 36.11 | +1.69% | |
| 35.02 | 35.94 | 34.94 | 35.51 | +2.19% | |
| 34.66 | 34.86 | 34.47 | 34.75 | +0.67% | |
| 33.86 | 34.93 | 33.79 | 34.52 | +2.77% | |
| 33.28 | 33.83 | 33.09 | 33.59 | +1.17% | |
| 31.43 | 33.35 | 31.43 | 33.20 | +4.73% | |
| 32.58 | 32.70 | 31.66 | 31.70 | -2.43% | |
| 32.51 | 32.85 | 32.14 | 32.49 | -0.64% | |
| 32.74 | 33.03 | 32.39 | 32.70 | +2.44% | |
| 31.92 | 32.22 | 31.59 | 31.92 | -0.68% | |
| 31.29 | 32.23 | 31.24 | 32.14 | +2.23% | |
| 30.97 | 31.68 | 30.64 | 31.44 | +0.96% | |
| 30.89 | 31.31 | 30.46 | 31.14 | +1.40% | |
| 30.48 | 30.85 | 29.79 | 30.71 | +1.86% | |
| 30.06 | 30.52 | 29.82 | 30.15 | +1.38% | |
| 30.58 | 30.80 | 29.71 | 29.74 | -3.47% | |
| 30.00 | 31.08 | 30.00 | 30.81 | +1.55% | |
| 30.60 | 30.78 | 29.82 | 30.34 | -0.16% | |
| 30.89 | 31.28 | 30.10 | 30.39 | -2.60% | |
| 31.55 | 31.88 | 31.00 | 31.20 | +0.45% | |
| 31.45 | 31.67 | 31.05 | 31.06 | -1.30% | |
| 30.73 | 31.73 | 30.52 | 31.47 | +2.27% | |
| 30.98 | 31.40 | 30.72 | 30.77 | -0.97% | |
| 30.39 | 31.29 | 30.39 | 31.07 | +2.58% | |
| 30.79 | 30.98 | 30.09 | 30.29 | -1.62% | |
| 30.41 | 31.31 | 30.25 | 30.79 | +2.29% | |
| 30.24 | 31.49 | 30.04 | 30.10 | -1.63% | |
| 30.81 | 31.13 | 29.96 | 30.60 | -0.78% | |
| 31.14 | 31.22 | 30.34 | 30.84 | -0.87% | |
| 30.42 | 31.16 | 29.85 | 31.11 | +2.10% | |
| 30.80 | 30.85 | 29.90 | 30.47 | -2.68% | |
| 30.61 | 31.93 | 30.61 | 31.31 | +1.66% | |
| 30.69 | 31.16 | 30.33 | 30.80 | 0.00% | |
| 30.16 | 30.97 | 30.16 | 30.80 | -1.57% | |
| 30.56 | 31.66 | 30.56 | 31.29 | -0.98% | |
| 31.72 | 31.97 | 30.99 | 31.60 | -1.92% | |
| 31.51 | 32.24 | 31.46 | 32.22 | +2.68% | |
| 31.34 | 31.39 | 30.63 | 31.38 | +0.29% | |
| 30.91 | 31.44 | 30.65 | 31.29 | +1.33% | |
| 31.68 | 31.81 | 30.74 | 30.88 | -2.98% | |
| 30.67 | 31.89 | 30.58 | 31.83 | +3.71% | |
| 30.10 | 30.72 | 30.10 | 30.69 | +1.35% | |
| 30.13 | 30.50 | 29.94 | 30.28 | +0.33% | |
| 30.40 | 30.67 | 29.55 | 30.18 | -1.05% | |
| 29.85 | 30.64 | 29.63 | 30.50 | +1.94% | |
| 31.43 | 31.81 | 29.87 | 29.92 | -4.71% | |
| 32.49 | 32.53 | 31.00 | 31.40 | -3.35% | |
| 32.55 | 32.83 | 32.19 | 32.49 | -0.31% | |
| 31.64 | 33.00 | 31.59 | 32.59 | +3.04% | |
| 30.88 | 31.81 | 30.85 | 31.63 | +2.53% | |
| 30.42 | 30.92 | 29.90 | 30.85 | +0.78% | |
| 33.18 | 33.40 | 28.81 | 30.61 | +5.92% | |
| 31.20 | 31.39 | 28.86 | 28.90 | -8.37% | |
| 30.84 | 31.94 | 30.84 | 31.54 | +1.25% | |
| 30.90 | 31.21 | 30.42 | 31.15 | +0.42% | |
| 31.43 | 31.56 | 30.80 | 31.02 | -1.10% | |
| 31.75 | 32.01 | 31.23 | 31.37 | -1.12% | |
| 32.24 | 32.53 | 31.55 | 31.72 | -1.12% | |
| 31.20 | 32.12 | 31.19 | 32.08 | +3.22% | |
| 31.46 | 31.77 | 31.03 | 31.08 | -1.40% | |
| 31.31 | 31.73 | 31.22 | 31.52 | +1.63% | |
| 30.88 | 31.05 | 30.49 | 31.02 | +0.53% | |
| 31.10 | 31.10 | 30.33 | 30.85 | -1.55% | |
| 31.60 | 31.73 | 31.19 | 31.34 | -0.84% | |
| 32.01 | 32.15 | 31.54 | 31.60 | -1.22% | |
| 31.60 | 32.06 | 31.35 | 31.99 | +0.98% | |
| 32.09 | 32.20 | 31.58 | 31.68 | -1.22% | |
| 32.02 | 32.25 | 31.66 | 32.07 | -0.47% | |
| 32.68 | 32.97 | 32.06 | 32.22 | -1.32% | |
| 32.39 | 33.03 | 32.19 | 32.65 | +0.18% | |
| 32.78 | 32.97 | 32.27 | 32.59 | -0.43% | |
| 32.27 | 32.77 | 32.13 | 32.73 | +0.83% | |
| 31.88 | 32.79 | 31.87 | 32.46 | +2.27% | |
| 32.45 | 32.48 | 31.66 | 31.74 | -1.70% | |
| 32.13 | 32.55 | 31.98 | 32.29 | +0.40% | |
| 32.29 | 32.49 | 32.07 | 32.16 | -0.71% | |
| 32.54 | 32.69 | 32.23 | 32.39 | -0.46% | |
| 32.81 | 32.83 | 32.49 | 32.54 | -1.06% | |
| 32.69 | 32.89 | 32.60 | 32.89 | +0.40% | |
| 32.67 | 32.97 | 32.65 | 32.76 | -0.03% | |
| 33.08 | 33.73 | 32.55 | 32.77 | -0.76% | |
| 32.54 | 33.05 | 32.34 | 33.02 | +1.26% | |
| 32.88 | 32.89 | 32.49 | 32.61 | +0.31% | |
| 32.26 | 32.76 | 32.25 | 32.51 | +0.90% | |
| 32.63 | 32.79 | 32.19 | 32.22 | -1.23% | |
| 33.32 | 33.43 | 32.51 | 32.62 | -1.72% | |
| 33.37 | 33.51 | 33.01 | 33.19 | +0.03% | |
| 33.83 | 34.35 | 33.09 | 33.18 | -1.86% | |
| 33.97 | 34.18 | 33.49 | 33.81 | -0.62% | |
| 34.07 | 34.26 | 33.49 | 34.02 | -0.32% | |
| 34.66 | 34.75 | 33.80 | 34.13 | -1.13% | |
| 33.88 | 34.66 | 33.88 | 34.52 | +1.89% | |
| 33.71 | 33.98 | 33.35 | 33.88 | +0.74% | |
| 33.71 | 34.23 | 33.59 | 33.63 | -0.21% | |
| 33.88 | 33.98 | 33.26 | 33.70 | -0.15% | |
| 32.95 | 33.82 | 32.83 | 33.75 | +1.32% | |
| 33.22 | 33.61 | 33.18 | 33.31 | +0.27% | |
| 33.38 | 33.53 | 33.02 | 33.22 | -0.51% | |
| 33.00 | 33.50 | 32.79 | 33.39 | +2.58% | |
| 32.44 | 32.98 | 32.29 | 32.55 | +0.87% | |
| 31.51 | 32.43 | 31.40 | 32.27 | +3.26% | |
| 31.87 | 32.00 | 31.20 | 31.25 | -0.83% | |
| 31.58 | 31.71 | 31.36 | 31.51 | +0.06% | |
| 31.56 | 31.78 | 31.34 | 31.49 | -0.28% | |
| 32.19 | 32.22 | 31.41 | 31.58 | -2.17% | |
| 32.22 | 32.62 | 32.17 | 32.28 | -0.80% | |
| 32.85 | 33.05 | 32.52 | 32.54 | -1.36% | |
| 33.02 | 33.30 | 32.79 | 32.99 | +0.15% | |
| 33.29 | 33.42 | 32.88 | 32.94 | -1.11% | |
| 33.22 | 33.41 | 32.57 | 33.31 | +1.34% | |
| 32.55 | 33.15 | 32.45 | 32.87 | +0.67% | |
| 33.03 | 33.56 | 32.34 | 32.65 | -1.63% | |
| 31.21 | 33.72 | 30.88 | 33.19 | +5.20% | |
| 32.27 | 32.52 | 31.29 | 31.55 | -2.92% | |
| 32.32 | 32.90 | 32.10 | 32.50 | +0.49% | |
| 32.43 | 32.64 | 32.25 | 32.34 | +0.12% | |
| 31.89 | 32.46 | 31.70 | 32.30 | +0.84% | |
| 32.50 | 32.53 | 31.68 | 32.03 | -1.99% | |
| 32.79 | 32.89 | 32.36 | 32.68 | -0.43% | |
| 32.83 | 32.93 | 32.59 | 32.82 | +0.61% | |
| 33.02 | 33.06 | 32.55 | 32.62 | -0.40% | |
| 33.17 | 33.25 | 32.62 | 32.75 | -1.27% | |
| 32.94 | 33.33 | 32.66 | 33.17 | +0.33% | |
| 32.96 | 33.26 | 32.77 | 33.06 | +0.24% | |
| 32.47 | 33.18 | 32.37 | 32.98 | +1.70% | |
| 32.34 | 32.52 | 32.09 | 32.43 | +0.25% | |
| 32.95 | 33.00 | 31.98 | 32.35 | -1.58% | |
| 32.85 | 33.09 | 32.47 | 32.87 | +1.33% | |
| 31.61 | 32.51 | 31.61 | 32.44 | +1.00% | |
| 31.81 | 32.16 | 31.19 | 32.12 | +2.13% | |
| 32.56 | 32.66 | 31.40 | 31.45 | -3.17% | |
| 33.26 | 33.30 | 32.45 | 32.48 | -2.20% | |
| 33.20 | 33.69 | 33.03 | 33.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTCH chart for longer ranges.