Match Group, Inc.
MTCHNASDAQCommunication Services● Active
$34.42
$-0.34(-0.98%)
Market Cap$8.0B
P/E Ratio—
52W High$39.2
52W Low$28.81
Match Group, Inc.（MTCH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtch · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$182.00
Oct 21, 2021
-81.1% from here
5-Year Low5Y
$26.39
Apr 9, 2025
+30.4% from low
IPO Priceadj.
$0.3115
Jan 19, 1993
+11.0K% since IPO
1 Year Ago
$31.93
Jun 9, 2025
+7.8% in 1Y
5 Years Ago
$142.85
Jun 8, 2021
-75.9% in 5Y
10 Years Ago
$13.99
Jun 8, 2016
+146.0% in 10Y
Historical Price Data · MTCH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $34.77 | $35.24 | $34.14 | $34.42 | $34.42 | 2.3M | -1.01% |
| Jun 4, 2026 | $34.56 | $35.27 | $34.47 | $34.76 | $34.76 | 2.7M | +0.58% |
| Jun 3, 2026 | $34.91 | $35.25 | $34.10 | $34.32 | $34.32 | 3.0M | -1.69% |
| Jun 2, 2026 | $36.25 | $36.37 | $35.30 | $35.32 | $35.32 | 3.0M | -2.57% |
| Jun 1, 2026 | $36.28 | $36.91 | $35.87 | $36.76 | $36.76 | 3.1M | +1.32% |
| May 29, 2026 | $36.36 | $36.55 | $35.83 | $36.13 | $36.13 | 3.2M | -0.63% |
| May 28, 2026 | $36.10 | $36.37 | $35.81 | $36.36 | $36.36 | 2.2M | +0.72% |
| May 27, 2026 | $35.99 | $36.80 | $35.99 | $36.10 | $36.10 | 2.1M | +0.31% |
| May 26, 2026 | $35.67 | $35.98 | $35.36 | $35.95 | $35.95 | 2.7M | +0.78% |
| May 22, 2026 | $35.61 | $35.97 | $35.54 | $35.80 | $35.80 | 2.6M | +0.53% |
| May 21, 2026 | $35.61 | $35.99 | $35.17 | $35.66 | $35.66 | 3.0M | +0.14% |
| May 20, 2026 | $35.15 | $35.99 | $34.83 | $35.99 | $35.99 | 3.2M | +2.39% |
| May 19, 2026 | $35.88 | $36.28 | $35.32 | $35.35 | $35.35 | 3.1M | -1.48% |
| May 18, 2026 | $35.40 | $36.25 | $35.32 | $35.88 | $35.88 | 4.1M | +1.36% |
| May 15, 2026 | $35.74 | $35.98 | $35.23 | $35.40 | $35.40 | 3.1M | -0.95% |
| May 14, 2026 | $36.10 | $36.30 | $35.53 | $35.73 | $35.73 | 2.4M | -1.02% |
| May 13, 2026 | $35.23 | $36.49 | $35.10 | $36.07 | $36.07 | 3.8M | +2.38% |
| May 12, 2026 | $35.67 | $35.74 | $35.23 | $35.36 | $35.36 | 3.0M | -0.87% |
| May 11, 2026 | $36.88 | $37.00 | $35.34 | $35.77 | $35.77 | 4.4M | -3.01% |
| May 8, 2026 | $35.74 | $37.04 | $35.72 | $36.96 | $36.96 | 4.0M | +3.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MTCH
Jan 1 → Dec 31 · 6 years2026+6.1%$32.45 → $34.42
+6.1%
2025-2.1%$32.97 → $32.29
-2.1%
2024-9.1%$35.98 → $32.71
-9.1%
2023-13.8%$42.35 → $36.50
-13.8%
2022-68.8%$132.90 → $41.49
-68.8%
2021-8.7%$144.88 → $132.25
-8.7%
Best Year2026 · +6.1%
Worst Year2022 · -68.8%
Positive Years1 / 6
Avg Annual Return-16.1%
6Y Total Return-76.2%
6Y CAGR~-21.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in MTCH?
If you invested $1,000 in MTCH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,460
Total Return+146.0%
CAGR~+9.4% / yr
Profit+$1,460
Based on Jun 8, 2016 · $13.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Match Group, Inc.（MTCH）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $34.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTCH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTCH 历史股价FMP 日线复权 OHLCV