Below you can see the last calendar 30 days (excluding weekends) end of day share price data for Match Group, Inc..
Note that the currency displayed for end of day data is often in the local currency of the home stock exchange market
Wednesday, 27 March 2024
Volume: 4,296,609
Close: 35.88
Low: 35.37
High: 36.19
Tuesday, 26 March 2024
Volume: 5,823,014
Close: 35.67
Low: 35.315
High: 36.005
Monday, 25 March 2024
Volume: 4,316,476
Close: 35.34
Low: 35.07
High: 36.06
Friday, 22 March 2024
Volume: 4,699,052
Close: 35.75
Low: 35.66
High: 36.28
Thursday, 21 March 2024
Volume: 7,413,263
Close: 35.69
Low: 35.47
High: 36.3127
Wednesday, 20 March 2024
Volume: 8,639,148
Close: 36.01
Low: 34.94
High: 36.055
Tuesday, 19 March 2024
Volume: 8,267,070
Close: 35.71
Low: 34.82
High: 35.74
Monday, 18 March 2024
Volume: 6,372,549
Close: 35.13
Low: 33.57
High: 35.16
Friday, 15 March 2024
Volume: 15,616,645
Close: 33.55
Low: 33.06
High: 33.865
Thursday, 14 March 2024
Volume: 12,902,728
Close: 33.32
Low: 32.33
High: 34.11
Wednesday, 13 March 2024
Volume: 7,395,568
Close: 33.29
Low: 33.125
High: 33.91
Tuesday, 12 March 2024
Volume: 6,286,707
Close: 33.54
Low: 33
High: 34.03
Monday, 11 March 2024
Volume: 3,490,611
Close: 34.1
Low: 33.83
High: 34.7226
Friday, 8 March 2024
Volume: 5,253,496
Close: 33.9
Low: 33.77
High: 34.72
Thursday, 7 March 2024
Volume: 7,021,344
Close: 34.11
Low: 33.62
High: 34.45
Wednesday, 6 March 2024
Volume: 7,713,856
Close: 33.84
Low: 33.621
High: 35.1
Tuesday, 5 March 2024
Volume: 5,435,798
Close: 34.58
Low: 34.32
High: 35.18
Monday, 4 March 2024
Volume: 6,480,449
Close: 35.06
Low: 34.85
High: 35.91
Friday, 1 March 2024
Volume: 5,336,957
Close: 35.91
Low: 35.34
High: 36.4
Thursday, 29 February 2024
Volume: 6,071,965
Close: 36.04
Low: 35.5975
High: 36.46
Wednesday, 28 February 2024
Volume: 5,784,963
Close: 35.91
Low: 35.84
High: 36.805
Tuesday, 27 February 2024
Volume: 3,373,807
Close: 37.32
Low: 36.7
High: 37.575
Monday, 26 February 2024
Volume: 3,159,660
Close: 36.62
Low: 36.445
High: 37.51
Friday, 23 February 2024
Volume: 3,404,067
Close: 36.86
Low: 36.12
High: 37.15
Thursday, 22 February 2024
Volume: 4,792,226
Close: 36.12
Low: 35.4
High: 36.81
Wednesday, 21 February 2024
Volume: 3,511,331
Close: 36.21
Low: 35.94
High: 36.555
Tuesday, 20 February 2024
Volume: 3,638,675
Close: 36.15
Low: 36.09
High: 37.29
Friday, 16 February 2024
Volume: 3,138,703
Close: 37.59
Low: 36.8
High: 37.755
Thursday, 15 February 2024
Volume: 3,770,892
Close: 37.65
Low: 36.55
High: 37.68
Wednesday, 14 February 2024
Volume: 2,912,246
Close: 36.35
Low: 35.93
High: 36.65
We recommend that you check out Capital.com as they have a very good selection of stocks available for both going short and long.