U.S. markets close in 5 hours 12 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
36.10+0.07 (+0.19%)
A partir del 10:48AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 sept 202436.2836.4235.8936.1036.10734,112
09 sept 202435.9336.4735.7636.0336.033,313,500
06 sept 202436.5137.1035.7435.8235.824,276,600
05 sept 202436.4236.9336.0836.5136.513,702,300
04 sept 202436.6237.1836.4036.4536.452,560,100
03 sept 202436.8937.9536.6636.8436.843,490,800
30 ago 202437.5937.5936.6537.2137.213,626,300
29 ago 202437.1237.4736.9337.1937.193,245,600
28 ago 202437.1037.2336.6336.7436.742,345,100
27 ago 202437.1537.3636.9237.0937.093,147,100
26 ago 202437.6737.9037.3437.3737.372,954,200
23 ago 202436.6737.4236.5937.3237.325,294,400
22 ago 202437.1037.1636.3636.4236.424,800,500
21 ago 202436.6937.5836.4437.1437.144,550,400
20 ago 202436.3636.6036.1736.5336.533,375,900
19 ago 202434.9136.7034.9136.5836.583,884,700
16 ago 202435.2535.3734.4935.1935.192,962,000
15 ago 202434.8135.6734.3035.6435.644,797,800
14 ago 202434.5335.0934.0634.1734.173,198,200
13 ago 202433.6634.6333.3634.5634.564,803,600
12 ago 202435.0435.0433.7133.7733.773,530,200
09 ago 202434.7735.0034.4934.8534.853,680,800
08 ago 202434.2435.0933.9934.8734.874,784,900
07 ago 202436.2036.7634.7834.9534.954,954,900
06 ago 202435.7436.0135.1035.6835.683,565,100
05 ago 202435.1235.8334.4935.6635.667,268,500
02 ago 202437.0137.3236.1936.6736.675,757,500
01 ago 202438.5238.5236.0537.5737.579,198,900
31 jul 202438.0038.8436.1338.1438.1421,731,500
30 jul 202433.1833.8833.0833.6933.694,331,600
29 jul 202433.5434.0533.0333.2033.206,290,000
26 jul 202433.3033.3532.7133.2533.253,176,600
25 jul 202433.0633.6531.7933.2533.256,752,300
24 jul 202434.0434.2032.9432.9932.994,380,400
23 jul 202434.2934.8234.2734.3534.354,970,500
22 jul 202434.7934.8634.2834.4134.413,965,500
19 jul 202434.7934.9934.4234.6734.674,074,700
18 jul 202435.5836.3334.8334.9934.997,845,100
17 jul 202434.1935.9533.9835.5535.559,712,800
16 jul 202434.2235.0433.6834.4134.4115,605,800
15 jul 202431.8932.3131.7132.0232.028,595,300
12 jul 202431.6732.8331.4232.2832.286,627,100
11 jul 202431.3131.7730.9531.5531.557,445,400
10 jul 202431.1631.1730.5230.8530.856,429,000
09 jul 202430.1531.0530.1030.9430.945,785,700
08 jul 202429.5530.2129.4430.2030.204,976,500
05 jul 202429.4229.6029.1529.4229.423,859,200
03 jul 202429.5529.9829.5029.5229.521,895,700
02 jul 202429.4629.6229.2129.4529.453,510,100
01 jul 202430.3430.5529.1329.3429.345,058,400
28 jun 202430.3530.5430.0630.3830.3811,048,700
27 jun 202430.2330.6230.1430.4530.457,211,000
26 jun 202430.1230.5629.9230.3230.325,596,600
25 jun 202430.7030.9229.9330.2430.245,262,700
24 jun 202430.9631.5130.7630.8030.804,537,500
21 jun 202430.3631.1130.2931.0131.0112,732,600
20 jun 202430.3930.5429.9930.2930.293,012,700
18 jun 202430.5131.5230.2430.4730.474,395,600
17 jun 202431.2831.4930.5230.5430.543,693,900
14 jun 202431.3131.6531.0531.5531.553,844,300
13 jun 202431.0832.1530.9931.6031.605,467,300
12 jun 202432.2332.3730.9431.0531.053,909,700
11 jun 202431.7231.8131.2531.7131.713,085,000
10 jun 202431.7432.0431.3431.8531.852,944,200
07 jun 202432.4532.5731.9032.0232.023,567,400
06 jun 202431.2132.7231.2132.7032.703,783,500
05 jun 202431.2331.6731.0731.4431.444,017,500
04 jun 202430.7131.2730.6631.0831.082,972,100
03 jun 202430.6931.1130.5131.0231.024,183,900
31 may 202429.9630.6729.6030.6330.636,347,100
30 may 202429.7630.0629.3929.9629.964,770,400
29 may 202429.0029.5728.9829.5429.544,875,000
28 may 202429.2630.1229.2529.3529.354,486,500
24 may 202429.6029.6929.1729.4029.403,808,500
23 may 202429.5029.9329.3929.4829.484,965,800
22 may 202429.9730.3629.4429.6129.613,581,400
21 may 202430.3130.7329.9730.0330.034,045,700
20 may 202431.1031.2930.2030.3830.384,706,700
17 may 202431.4031.5431.1631.2131.212,876,700
16 may 202431.1231.4930.9731.3631.363,804,000
15 may 202432.0732.1431.2431.3631.364,974,500
14 may 202431.3131.9631.1131.9431.949,047,400
13 may 202430.9631.5730.5130.9630.967,544,500
10 may 202430.5730.7729.9030.6930.694,684,400
09 may 202430.1330.6429.8230.5830.587,001,500
08 may 202428.9530.2027.6629.8229.8220,560,100
07 may 202432.2232.4431.4531.5131.519,161,600
06 may 202431.9032.4731.8832.2432.245,944,600
03 may 202431.8032.2931.5731.9331.935,812,800
02 may 202431.5031.6630.7231.2931.293,468,200
01 may 202431.1931.9530.9231.1831.184,391,900
30 abr 202431.2731.9030.8130.8230.824,451,800
29 abr 202431.9432.2231.3531.5331.532,679,200
26 abr 202432.0832.3031.7331.8931.892,583,000
25 abr 202431.3331.7331.0831.6931.694,375,500
24 abr 202431.5632.0231.4131.9431.942,609,000
23 abr 202432.0532.3231.6331.6931.693,361,800
22 abr 202432.5332.6531.8931.9631.963,590,500
19 abr 202432.3232.4831.9832.1832.184,041,400
18 abr 202431.5032.8731.4132.2232.223,830,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...