Match Group, Inc. (MTCH) stock
MTCHNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3031% below fair value
$41.41−1.24 (-2.91%)
Close on Oct 30, 2026Market cap $9.51BP/E 14.6Yield 1.84%
Price history
Match share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.41
-2.91% on the day
52-week range
$28.81 – $46.67
-11.3% from the high
Change over 52 weeks
+28.2%
From $32.30 on Oct 30, 2025
Average volume
3.36M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $42.39 | $42.48 | $41.13 | $41.41 | -2.91% | 5,676,614 |
| Oct 29, 2026 | $41.96 | $42.93 | $41.63 | $42.65 | +1.40% | 2,793,252 |
| Oct 28, 2026 | $43.33 | $43.53 | $41.96 | $42.06 | -3.73% | 4,545,486 |
| Oct 27, 2026 | $44.90 | $45.04 | $43.64 | $43.69 | -3.36% | 2,463,192 |
| Oct 26, 2026 | $45.55 | $45.73 | $44.81 | $45.21 | -1.14% | 2,774,379 |
| Oct 23, 2026 | $45.70 | $46.64 | $45.64 | $45.73 | -0.41% | 2,826,860 |
| Oct 22, 2026 | $46.28 | $46.49 | $45.33 | $45.92 | -0.82% | 4,834,452 |
| Oct 21, 2026 | $46.40 | $46.67 | $45.76 | $46.30 | -0.49% | 3,857,775 |
| Oct 20, 2026 | $44.87 | $46.62 | $44.65 | $46.53 | +4.02% | 4,115,328 |
| Oct 19, 2026 | $43.90 | $44.95 | $43.31 | $44.73 | +4.14% | 4,276,640 |
| Oct 16, 2026 | $44.28 | $44.35 | $42.41 | $42.95 | -2.61% | 2,517,766 |
| Oct 15, 2026 | $42.40 | $44.16 | $42.40 | $44.10 | +4.01% | 2,742,251 |
| Oct 14, 2026 | $42.42 | $42.91 | $42.23 | $42.40 | +0.09% | 2,279,955 |
| Oct 13, 2026 | $41.79 | $42.63 | $41.13 | $42.36 | +2.02% | 4,140,215 |
| Oct 12, 2026 | $41.33 | $42.84 | $41.09 | $41.52 | +1.05% | 3,535,457 |
| Oct 9, 2026 | $41.60 | $41.94 | $41.08 | $41.09 | -0.99% | 2,184,329 |
| Oct 8, 2026 | $40.97 | $41.63 | $40.94 | $41.50 | +1.57% | 3,295,279 |
| Oct 7, 2026 | $40.62 | $41.10 | $40.36 | $40.86 | +0.59% | 2,549,869 |
| Oct 6, 2026 | $40.34 | $40.81 | $40.00 | $40.62 | +0.72% | 2,964,197 |
| Oct 5, 2026 | $40.06 | $40.93 | $40.06 | $40.33 | +0.02% | 3,590,561 |
| Oct 2, 2026 | $40.13 | $40.88 | $39.91 | $40.32 | +0.47% | 2,575,499 |
| Oct 1, 2026 | $40.51 | $40.78 | $39.78 | $40.13 | -0.05% | 2,952,036 |
| Sep 30, 2026 | $40.24 | $40.60 | $39.97 | $40.15 | +0.05% | 2,928,501 |
| Sep 29, 2026 | $39.30 | $40.14 | $39.11 | $40.13 | +1.57% | 3,101,157 |
| Sep 28, 2026 | $39.99 | $40.16 | $39.24 | $39.51 | -2.56% | 2,880,058 |
| Sep 25, 2026 | $40.86 | $41.43 | $40.37 | $40.55 | -0.61% | 2,347,708 |
| Sep 24, 2026 | $40.48 | $41.48 | $40.41 | $40.80 | +0.79% | 2,876,407 |
| Sep 23, 2026 | $41.55 | $41.55 | $39.46 | $40.48 | -2.95% | 5,582,833 |
| Sep 22, 2026 | $43.49 | $43.69 | $41.62 | $41.71 | -3.36% | 4,530,305 |
| Sep 21, 2026 | $43.75 | $43.75 | $42.86 | $43.16 | -0.09% | 4,370,638 |
| Sep 18, 2026 | $43.91 | $43.91 | $42.65 | $43.20 | -1.30% | 6,193,503 |
| Sep 17, 2026 | $43.89 | $44.01 | $43.06 | $43.77 | +0.44% | 3,339,094 |
| Sep 16, 2026 | $44.33 | $44.59 | $43.48 | $43.58 | -1.85% | 3,655,522 |
| Sep 15, 2026 | $42.97 | $44.94 | $42.55 | $44.40 | +2.90% | 5,011,105 |
| Sep 14, 2026 | $42.81 | $43.72 | $42.81 | $43.15 | +1.79% | 2,825,204 |
| Sep 11, 2026 | $41.99 | $42.86 | $41.99 | $42.39 | +1.36% | 2,558,041 |
| Sep 10, 2026 | $41.42 | $41.99 | $41.24 | $41.82 | +0.94% | 2,707,162 |
| Sep 9, 2026 | $41.15 | $42.02 | $40.11 | $41.43 | +0.68% | 3,899,355 |
| Sep 8, 2026 | $41.55 | $41.71 | $40.88 | $41.15 | -1.70% | 2,929,875 |
| Sep 4, 2026 | $42.27 | $42.39 | $41.58 | $41.86 | -1.34% | 1,883,848 |
| Sep 3, 2026 | $42.67 | $43.47 | $42.16 | $42.43 | -0.02% | 3,490,623 |
| Sep 2, 2026 | $41.73 | $42.69 | $41.43 | $42.44 | +1.26% | 3,445,762 |
| Sep 1, 2026 | $40.20 | $42.00 | $40.19 | $41.91 | +3.10% | 4,402,845 |
| Aug 31, 2026 | $41.50 | $41.74 | $40.37 | $40.65 | -2.24% | 3,028,885 |
| Aug 28, 2026 | $41.29 | $42.20 | $41.29 | $41.58 | +0.87% | 2,173,412 |
| Aug 27, 2026 | $41.92 | $42.20 | $41.03 | $41.22 | -2.02% | 3,846,469 |
| Aug 26, 2026 | $42.21 | $42.39 | $41.73 | $42.07 | -0.26% | 3,114,647 |
| Aug 25, 2026 | $41.75 | $42.49 | $41.69 | $42.18 | +1.08% | 3,504,558 |
| Aug 24, 2026 | $40.74 | $41.79 | $40.59 | $41.73 | +2.10% | 3,224,166 |
| Aug 21, 2026 | $40.57 | $40.95 | $39.75 | $40.87 | +1.29% | 2,188,733 |
| Aug 20, 2026 | $39.55 | $40.57 | $39.34 | $40.35 | +1.64% | 2,852,249 |
| Aug 19, 2026 | $38.92 | $40.28 | $38.81 | $39.70 | +2.61% | 4,177,405 |
| Aug 18, 2026 | $37.28 | $39.04 | $37.26 | $38.69 | +3.95% | 3,520,142 |
| Aug 17, 2026 | $37.30 | $37.81 | $37.02 | $37.22 | -1.92% | 2,098,056 |
| Aug 14, 2026 | $37.53 | $38.49 | $37.34 | $37.95 | +1.80% | 2,939,354 |
| Aug 13, 2026 | $36.82 | $37.31 | $36.43 | $37.28 | +1.91% | 2,593,372 |
| Aug 12, 2026 | $36.70 | $36.80 | $36.20 | $36.58 | -0.60% | 2,710,466 |
| Aug 11, 2026 | $36.61 | $37.30 | $36.45 | $36.80 | +0.19% | 2,987,309 |
| Aug 10, 2026 | $37.00 | $37.32 | $36.59 | $36.73 | -1.42% | 2,727,346 |
| Aug 7, 2026 | $36.73 | $37.49 | $36.52 | $37.26 | +1.78% | 3,267,377 |
| Aug 6, 2026 | $37.62 | $38.06 | $36.20 | $36.61 | -4.04% | 4,154,913 |
| Aug 5, 2026 | $37.92 | $38.63 | $37.09 | $38.15 | -7.49% | 7,529,756 |
| Aug 4, 2026 | $40.04 | $41.40 | $40.04 | $41.24 | +1.73% | 5,031,612 |
| Aug 3, 2026 | $39.76 | $40.99 | $39.54 | $40.54 | +2.87% | 4,457,078 |
| Jul 31, 2026 | $39.17 | $39.51 | $38.81 | $39.41 | +0.25% | 2,272,023 |
| Jul 30, 2026 | $39.38 | $39.41 | $38.32 | $39.31 | -0.23% | 1,703,318 |
| Jul 29, 2026 | $39.32 | $40.27 | $39.26 | $39.40 | +0.31% | 2,785,226 |
| Jul 28, 2026 | $39.25 | $39.65 | $39.18 | $39.28 | +1.24% | 1,933,348 |
| Jul 27, 2026 | $38.50 | $39.01 | $38.45 | $38.80 | +2.35% | 1,990,267 |
| Jul 24, 2026 | $37.71 | $38.55 | $37.57 | $37.91 | +1.36% | 2,113,912 |
| Jul 23, 2026 | $37.50 | $37.79 | $36.82 | $37.40 | -1.66% | 2,799,214 |
| Jul 22, 2026 | $38.68 | $38.86 | $37.78 | $38.03 | -1.86% | 2,667,198 |
| Jul 21, 2026 | $38.70 | $39.01 | $38.47 | $38.75 | -0.74% | 1,748,860 |
| Jul 20, 2026 | $39.19 | $39.50 | $38.97 | $39.04 | -0.28% | 1,507,725 |
| Jul 17, 2026 | $39.72 | $39.98 | $38.83 | $39.15 | -2.83% | 2,225,953 |
| Jul 16, 2026 | $40.37 | $41.03 | $40.17 | $40.29 | +0.45% | 3,902,526 |
| Jul 15, 2026 | $38.56 | $40.17 | $38.51 | $40.11 | +4.62% | 4,408,208 |
| Jul 14, 2026 | $38.20 | $38.42 | $37.56 | $38.34 | -0.52% | 2,952,977 |
| Jul 13, 2026 | $39.03 | $39.24 | $38.43 | $38.54 | -0.80% | 1,842,929 |
| Jul 10, 2026 | $39.71 | $39.75 | $38.69 | $38.85 | -1.20% | 2,190,102 |
| Jul 9, 2026 | $37.71 | $39.71 | $37.62 | $39.32 | +2.50% | 3,263,778 |
| Jul 8, 2026 | $39.18 | $39.40 | $37.71 | $38.36 | -2.09% | 2,986,253 |
| Jul 7, 2026 | $37.90 | $39.79 | $37.87 | $39.18 | +4.01% | 4,798,758 |
| Jul 6, 2026 | $37.82 | $37.89 | $37.02 | $37.67 | -0.61% | 2,822,521 |
| Jul 2, 2026 | $38.09 | $38.71 | $37.77 | $37.90 | -0.92% | 3,091,821 |
| Jul 1, 2026 | $38.07 | $38.94 | $37.86 | $38.25 | +0.53% | 3,290,890 |
| Jun 30, 2026 | $38.45 | $38.58 | $37.38 | $38.05 | -1.76% | 4,554,664 |
| Jun 29, 2026 | $37.43 | $38.86 | $37.28 | $38.73 | +4.20% | 5,025,915 |
| Jun 26, 2026 | $34.79 | $37.23 | $34.79 | $37.17 | +6.38% | 7,415,515 |
| Jun 25, 2026 | $35.23 | $35.30 | $34.31 | $34.94 | -1.13% | 5,643,590 |
| Jun 24, 2026 | $35.36 | $36.07 | $35.27 | $35.34 | +0.08% | 4,371,678 |
| Jun 23, 2026 | $34.98 | $35.60 | $34.77 | $35.31 | +0.20% | 3,404,261 |
| Jun 22, 2026 | $35.09 | $35.65 | $34.64 | $35.24 | -0.59% | 3,391,379 |
| Jun 18, 2026 | $36.04 | $36.04 | $35.08 | $35.45 | +0.40% | 7,207,285 |
| Jun 17, 2026 | $36.08 | $36.43 | $35.26 | $35.31 | -3.31% | 3,629,864 |
| Jun 16, 2026 | $35.99 | $37.02 | $35.91 | $36.52 | +1.61% | 2,905,029 |
| Jun 15, 2026 | $35.41 | $36.39 | $35.25 | $35.94 | +3.01% | 2,964,835 |
| Jun 12, 2026 | $34.84 | $35.06 | $34.32 | $34.89 | +0.93% | 2,751,523 |
| Jun 11, 2026 | $34.16 | $34.62 | $33.79 | $34.57 | +0.64% | 2,679,178 |
| Jun 10, 2026 | $34.41 | $35.03 | $34.09 | $34.35 | -1.07% | 2,980,827 |
| Jun 9, 2026 | $34.40 | $34.97 | $34.08 | $34.72 | +1.55% | 2,646,091 |
| Jun 8, 2026 | $34.25 | $34.30 | $33.97 | $34.19 | -0.67% | 2,713,508 |
| Jun 5, 2026 | $34.77 | $35.24 | $34.14 | $34.42 | -0.98% | 2,269,329 |
| Jun 4, 2026 | $34.56 | $35.27 | $34.47 | $34.76 | +1.28% | 2,720,881 |
| Jun 3, 2026 | $34.91 | $35.25 | $34.10 | $34.32 | -2.83% | 2,987,700 |
| Jun 2, 2026 | $36.25 | $36.37 | $35.30 | $35.32 | -3.92% | 2,964,953 |
| Jun 1, 2026 | $36.28 | $36.91 | $35.87 | $36.76 | +1.74% | 3,079,303 |
| May 29, 2026 | $36.36 | $36.55 | $35.83 | $36.13 | -0.63% | 3,244,406 |
| May 28, 2026 | $36.10 | $36.37 | $35.81 | $36.36 | +0.72% | 2,160,273 |
| May 27, 2026 | $35.99 | $36.80 | $35.99 | $36.10 | +0.42% | 2,094,213 |
| May 26, 2026 | $35.67 | $35.98 | $35.36 | $35.95 | +0.42% | 2,678,516 |
| May 22, 2026 | $35.61 | $35.97 | $35.54 | $35.80 | +0.39% | 2,603,388 |
| May 21, 2026 | $35.61 | $35.99 | $35.17 | $35.66 | -0.92% | 3,030,023 |
| May 20, 2026 | $35.15 | $36.00 | $34.83 | $35.99 | +1.81% | 3,158,673 |
| May 19, 2026 | $35.88 | $36.28 | $35.32 | $35.35 | -1.48% | 3,144,648 |
| May 18, 2026 | $35.40 | $36.25 | $35.32 | $35.88 | +1.36% | 4,070,321 |
| May 15, 2026 | $35.74 | $35.98 | $35.23 | $35.40 | -0.92% | 3,060,254 |
| May 14, 2026 | $36.10 | $36.30 | $35.53 | $35.73 | -0.94% | 2,354,928 |
| May 13, 2026 | $35.23 | $36.49 | $35.10 | $36.07 | +2.01% | 3,835,290 |
| May 12, 2026 | $35.67 | $35.74 | $35.23 | $35.36 | -1.15% | 2,969,935 |
| May 11, 2026 | $36.88 | $37.00 | $35.34 | $35.77 | -3.22% | 4,409,706 |
| May 8, 2026 | $35.74 | $37.04 | $35.72 | $36.96 | +3.15% | 3,970,073 |
| May 7, 2026 | $38.49 | $38.56 | $35.71 | $35.83 | -5.71% | 7,289,268 |
| May 6, 2026 | $36.29 | $38.81 | $36.19 | $38.00 | +0.93% | 8,119,615 |
| May 5, 2026 | $38.05 | $38.51 | $37.05 | $37.65 | -1.36% | 6,308,059 |
| May 4, 2026 | $38.52 | $38.55 | $37.55 | $38.17 | -1.29% | 3,926,296 |
| May 1, 2026 | $37.70 | $38.94 | $37.40 | $38.67 | +3.34% | 4,240,217 |
| Apr 30, 2026 | $37.01 | $37.84 | $36.77 | $37.42 | +1.22% | 3,191,924 |
| Apr 29, 2026 | $36.77 | $37.19 | $36.67 | $36.97 | -0.12% | 2,379,225 |
| Apr 28, 2026 | $36.98 | $37.45 | $36.77 | $37.02 | +0.26% | 2,661,009 |
| Apr 27, 2026 | $36.75 | $37.15 | $36.70 | $36.92 | +0.46% | 2,195,259 |
| Apr 24, 2026 | $35.64 | $36.80 | $35.02 | $36.75 | +3.06% | 3,362,735 |
| Apr 23, 2026 | $36.21 | $36.40 | $35.04 | $35.66 | -2.38% | 2,659,358 |
| Apr 22, 2026 | $36.11 | $36.61 | $35.76 | $36.53 | +1.67% | 2,406,540 |
| Apr 21, 2026 | $36.07 | $36.48 | $35.87 | $35.93 | -0.50% | 3,298,645 |
| Apr 20, 2026 | $35.42 | $36.15 | $35.35 | $36.11 | +1.69% | 3,269,830 |
| Apr 17, 2026 | $35.02 | $35.94 | $34.94 | $35.51 | +2.19% | 3,814,144 |
| Apr 16, 2026 | $34.66 | $34.86 | $34.47 | $34.75 | +0.67% | 4,421,814 |
| Apr 15, 2026 | $33.86 | $34.93 | $33.79 | $34.52 | +2.77% | 4,203,061 |
| Apr 14, 2026 | $33.28 | $33.83 | $33.09 | $33.59 | +1.17% | 2,707,542 |
| Apr 13, 2026 | $31.43 | $33.35 | $31.43 | $33.20 | +4.73% | 3,830,283 |
| Apr 10, 2026 | $32.58 | $32.70 | $31.66 | $31.70 | -2.43% | 2,482,905 |
| Apr 9, 2026 | $32.51 | $32.85 | $32.14 | $32.49 | -0.64% | 2,915,084 |
| Apr 8, 2026 | $32.74 | $33.03 | $32.39 | $32.70 | +2.44% | 3,356,962 |
| Apr 7, 2026 | $31.92 | $32.22 | $31.59 | $31.92 | -0.68% | 3,382,586 |
| Apr 6, 2026 | $31.29 | $32.23 | $31.24 | $32.14 | +2.23% | 4,026,588 |
| Apr 2, 2026 | $30.97 | $31.68 | $30.64 | $31.44 | +0.96% | 2,320,022 |
| Apr 1, 2026 | $30.89 | $31.31 | $30.46 | $31.14 | +1.40% | 3,347,470 |
| Mar 31, 2026 | $30.48 | $30.85 | $29.79 | $30.71 | +1.86% | 2,973,966 |
| Mar 30, 2026 | $30.06 | $30.52 | $29.82 | $30.15 | +1.38% | 3,752,525 |
| Mar 27, 2026 | $30.58 | $30.80 | $29.71 | $29.74 | -3.47% | 2,951,625 |
| Mar 26, 2026 | $30.00 | $31.08 | $30.00 | $30.81 | +1.55% | 4,250,883 |
| Mar 25, 2026 | $30.60 | $30.78 | $29.82 | $30.34 | -0.16% | 2,921,862 |
| Mar 24, 2026 | $30.89 | $31.28 | $30.10 | $30.39 | -2.60% | 4,014,156 |
| Mar 23, 2026 | $31.55 | $31.88 | $31.00 | $31.20 | +0.45% | 4,823,025 |
| Mar 20, 2026 | $31.45 | $31.67 | $31.05 | $31.06 | -1.30% | 76,577,130 |
| Mar 19, 2026 | $30.73 | $31.73 | $30.52 | $31.47 | +2.27% | 4,890,870 |
| Mar 18, 2026 | $30.98 | $31.40 | $30.72 | $30.77 | -0.97% | 3,877,607 |
| Mar 17, 2026 | $30.39 | $31.29 | $30.39 | $31.07 | +2.58% | 4,279,544 |
| Mar 16, 2026 | $30.79 | $30.98 | $30.09 | $30.29 | -1.62% | 5,459,818 |
| Mar 13, 2026 | $30.41 | $31.31 | $30.25 | $30.79 | +2.29% | 5,372,039 |
| Mar 12, 2026 | $30.24 | $31.49 | $30.04 | $30.10 | -1.63% | 4,273,049 |
| Mar 11, 2026 | $30.81 | $31.13 | $29.96 | $30.60 | -0.78% | 3,974,972 |
| Mar 10, 2026 | $31.14 | $31.22 | $30.34 | $30.84 | -0.87% | 4,126,803 |
| Mar 9, 2026 | $30.42 | $31.16 | $29.85 | $31.11 | +2.10% | 5,317,665 |
| Mar 6, 2026 | $30.80 | $30.85 | $29.90 | $30.47 | -2.68% | 3,787,877 |
| Mar 5, 2026 | $30.61 | $31.93 | $30.61 | $31.31 | +1.66% | 4,907,710 |
| Mar 4, 2026 | $30.69 | $31.16 | $30.33 | $30.80 | 0.00% | 3,881,568 |
| Mar 3, 2026 | $30.16 | $30.97 | $30.16 | $30.80 | -1.57% | 4,875,945 |
| Mar 2, 2026 | $30.56 | $31.66 | $30.56 | $31.29 | -0.98% | 3,422,545 |
| Feb 27, 2026 | $31.72 | $31.97 | $30.99 | $31.60 | -1.92% | 6,394,189 |
| Feb 26, 2026 | $31.51 | $32.24 | $31.46 | $32.22 | +2.68% | 2,630,942 |
| Feb 25, 2026 | $31.34 | $31.39 | $30.63 | $31.38 | +0.29% | 2,479,090 |
| Feb 24, 2026 | $30.91 | $31.44 | $30.65 | $31.29 | +1.33% | 2,433,480 |
| Feb 23, 2026 | $31.68 | $31.81 | $30.74 | $30.88 | -2.98% | 3,041,719 |
| Feb 20, 2026 | $30.67 | $31.89 | $30.58 | $31.83 | +3.71% | 3,031,191 |
| Feb 19, 2026 | $30.10 | $30.72 | $30.10 | $30.69 | +1.35% | 2,834,614 |
| Feb 18, 2026 | $30.13 | $30.50 | $29.94 | $30.28 | +0.33% | 3,018,583 |
| Feb 17, 2026 | $30.40 | $30.67 | $29.55 | $30.18 | -1.05% | 3,722,079 |
| Feb 13, 2026 | $29.85 | $30.64 | $29.63 | $30.50 | +1.94% | 5,479,866 |
| Feb 12, 2026 | $31.43 | $31.81 | $29.87 | $29.92 | -4.71% | 4,590,230 |
| Feb 11, 2026 | $32.49 | $32.53 | $31.00 | $31.40 | -3.35% | 4,885,644 |
| Feb 10, 2026 | $32.55 | $32.83 | $32.19 | $32.49 | -0.31% | 3,590,027 |
| Feb 9, 2026 | $31.64 | $33.00 | $31.59 | $32.59 | +3.04% | 5,611,162 |
| Feb 6, 2026 | $30.88 | $31.81 | $30.85 | $31.63 | +2.53% | 4,701,211 |
| Feb 5, 2026 | $30.42 | $30.92 | $29.90 | $30.85 | +0.78% | 6,497,505 |
| Feb 4, 2026 | $33.18 | $33.40 | $28.81 | $30.61 | +5.92% | 13,896,860 |
| Feb 3, 2026 | $31.20 | $31.39 | $28.86 | $28.90 | -8.37% | 9,993,740 |
| Feb 2, 2026 | $30.84 | $31.94 | $30.84 | $31.54 | +1.25% | 6,487,102 |
| Jan 30, 2026 | $30.90 | $31.21 | $30.42 | $31.15 | +0.42% | 5,393,808 |
| Jan 29, 2026 | $31.43 | $31.56 | $30.80 | $31.02 | -1.10% | 4,982,825 |
| Jan 28, 2026 | $31.75 | $32.01 | $31.23 | $31.37 | -1.12% | 2,952,139 |
| Jan 27, 2026 | $32.24 | $32.53 | $31.55 | $31.72 | -1.12% | 3,865,800 |
| Jan 26, 2026 | $31.20 | $32.12 | $31.19 | $32.08 | +3.22% | 3,565,186 |
| Jan 23, 2026 | $31.46 | $31.77 | $31.03 | $31.08 | -1.40% | 2,411,326 |
| Jan 22, 2026 | $31.31 | $31.73 | $31.22 | $31.52 | +1.63% | 3,014,900 |
| Jan 21, 2026 | $30.88 | $31.05 | $30.49 | $31.02 | +0.53% | 3,502,271 |
| Jan 20, 2026 | $31.10 | $31.10 | $30.33 | $30.85 | -1.55% | 5,720,778 |
| Jan 16, 2026 | $31.60 | $31.73 | $31.19 | $31.34 | -0.84% | 3,575,008 |
| Jan 15, 2026 | $32.01 | $32.15 | $31.54 | $31.60 | -1.22% | 3,503,739 |
| Jan 14, 2026 | $31.60 | $32.06 | $31.35 | $31.99 | +0.98% | 4,051,800 |
| Jan 13, 2026 | $32.09 | $32.20 | $31.58 | $31.68 | -1.22% | 3,088,424 |
| Jan 12, 2026 | $32.02 | $32.25 | $31.66 | $32.07 | -0.47% | 2,872,365 |
| Jan 9, 2026 | $32.68 | $32.97 | $32.06 | $32.22 | -1.32% | 2,722,978 |
| Jan 8, 2026 | $32.39 | $33.03 | $32.19 | $32.65 | +0.18% | 4,107,665 |
| Jan 7, 2026 | $32.78 | $32.97 | $32.27 | $32.59 | -0.43% | 2,948,352 |
| Jan 6, 2026 | $32.27 | $32.77 | $32.13 | $32.73 | +0.83% | 2,836,648 |
| Jan 5, 2026 | $31.88 | $32.79 | $31.87 | $32.46 | +2.27% | 4,451,037 |
| Jan 2, 2026 | $32.45 | $32.48 | $31.66 | $31.74 | -1.70% | 3,478,634 |
| Dec 31, 2025 | $32.13 | $32.55 | $31.98 | $32.29 | +0.40% | 2,736,862 |
| Dec 30, 2025 | $32.29 | $32.49 | $32.07 | $32.16 | -0.71% | 2,090,207 |
| Dec 29, 2025 | $32.54 | $32.69 | $32.23 | $32.39 | -0.46% | 4,134,664 |
| Dec 26, 2025 | $32.81 | $32.83 | $32.49 | $32.54 | -1.06% | 1,692,441 |
| Dec 24, 2025 | $32.69 | $32.89 | $32.60 | $32.89 | +0.40% | 1,177,286 |
| Dec 23, 2025 | $32.67 | $32.97 | $32.65 | $32.76 | -0.03% | 2,833,212 |
| Dec 22, 2025 | $33.08 | $33.73 | $32.55 | $32.77 | -0.76% | 3,062,496 |
| Dec 19, 2025 | $32.54 | $33.05 | $32.34 | $33.02 | +1.26% | 10,067,490 |
| Dec 18, 2025 | $32.88 | $32.89 | $32.49 | $32.61 | +0.31% | 2,638,467 |
| Dec 17, 2025 | $32.26 | $32.76 | $32.25 | $32.51 | +0.90% | 4,182,782 |
| Dec 16, 2025 | $32.63 | $32.79 | $32.19 | $32.22 | -1.23% | 3,608,566 |
| Dec 15, 2025 | $33.32 | $33.43 | $32.51 | $32.62 | -1.72% | 3,297,178 |
| Dec 12, 2025 | $33.37 | $33.51 | $33.01 | $33.19 | +0.03% | 2,441,215 |
| Dec 11, 2025 | $33.83 | $34.35 | $33.09 | $33.18 | -1.86% | 3,459,264 |
| Dec 10, 2025 | $33.97 | $34.18 | $33.49 | $33.81 | -0.62% | 3,358,050 |
| Dec 9, 2025 | $34.07 | $34.26 | $33.49 | $34.02 | -0.32% | 2,750,271 |
| Dec 8, 2025 | $34.66 | $34.75 | $33.80 | $34.13 | -1.13% | 2,993,146 |
| Dec 5, 2025 | $33.88 | $34.66 | $33.88 | $34.52 | +1.89% | 2,547,021 |
| Dec 4, 2025 | $33.71 | $33.98 | $33.35 | $33.88 | +0.74% | 2,493,248 |
| Dec 3, 2025 | $33.71 | $34.23 | $33.59 | $33.63 | -0.21% | 2,803,213 |
| Dec 2, 2025 | $33.88 | $33.98 | $33.26 | $33.70 | -0.15% | 3,524,525 |
| Dec 1, 2025 | $32.95 | $33.82 | $32.83 | $33.75 | +1.32% | 3,328,966 |
| Nov 28, 2025 | $33.22 | $33.61 | $33.18 | $33.31 | +0.27% | 1,438,855 |
| Nov 26, 2025 | $33.38 | $33.53 | $33.02 | $33.22 | -0.51% | 3,000,008 |
| Nov 25, 2025 | $33.00 | $33.50 | $32.79 | $33.39 | +2.58% | 4,419,922 |
| Nov 24, 2025 | $32.44 | $32.98 | $32.29 | $32.55 | +0.87% | 4,630,436 |
| Nov 21, 2025 | $31.51 | $32.43 | $31.40 | $32.27 | +3.26% | 3,869,551 |
| Nov 20, 2025 | $31.87 | $32.00 | $31.20 | $31.25 | -0.83% | 3,451,921 |
| Nov 19, 2025 | $31.58 | $31.71 | $31.36 | $31.51 | +0.06% | 2,620,201 |
| Nov 18, 2025 | $31.56 | $31.78 | $31.34 | $31.49 | -0.28% | 3,561,619 |
| Nov 17, 2025 | $32.19 | $32.22 | $31.41 | $31.58 | -2.17% | 3,164,785 |
| Nov 14, 2025 | $32.22 | $32.62 | $32.17 | $32.28 | -0.80% | 2,412,416 |
| Nov 13, 2025 | $32.85 | $33.05 | $32.52 | $32.54 | -1.36% | 3,150,133 |
| Nov 12, 2025 | $33.02 | $33.30 | $32.79 | $32.99 | +0.15% | 2,906,266 |
| Nov 11, 2025 | $33.29 | $33.42 | $32.88 | $32.94 | -1.11% | 2,767,803 |
| Nov 10, 2025 | $33.22 | $33.41 | $32.57 | $33.31 | +1.34% | 3,494,400 |
| Nov 7, 2025 | $32.55 | $33.15 | $32.45 | $32.87 | +0.67% | 3,872,778 |
| Nov 6, 2025 | $33.03 | $33.56 | $32.34 | $32.65 | -1.63% | 4,335,581 |
| Nov 5, 2025 | $31.21 | $33.72 | $30.88 | $33.19 | +5.20% | 7,876,944 |
| Nov 4, 2025 | $32.27 | $32.52 | $31.29 | $31.55 | -2.92% | 9,010,723 |
| Nov 3, 2025 | $32.32 | $32.90 | $32.10 | $32.50 | +0.49% | 6,973,699 |
| Oct 31, 2025 | $32.43 | $32.64 | $32.25 | $32.34 | +0.12% | 4,784,922 |
| Oct 30, 2025 | $31.89 | $32.46 | $31.70 | $32.30 | +0.84% | 2,979,644 |
| Oct 29, 2025 | $32.50 | $32.53 | $31.68 | $32.03 | -1.99% | 3,126,984 |
| Oct 28, 2025 | $32.79 | $32.89 | $32.36 | $32.68 | -0.43% | 2,392,547 |
| Oct 27, 2025 | $32.83 | $32.93 | $32.59 | $32.82 | +0.61% | 2,253,301 |
| Oct 24, 2025 | $33.02 | $33.06 | $32.55 | $32.62 | -0.40% | 2,511,359 |
| Oct 23, 2025 | $33.17 | $33.25 | $32.62 | $32.75 | -1.27% | 2,949,912 |
| Oct 22, 2025 | $32.94 | $33.33 | $32.66 | $33.17 | +0.33% | 3,894,903 |
| Oct 21, 2025 | $32.96 | $33.26 | $32.77 | $33.06 | +0.24% | 2,985,761 |
| Oct 20, 2025 | $32.47 | $33.18 | $32.37 | $32.98 | – | 3,142,320 |
Seasonality
MTCH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -3.7% | -0.8% | 2.9% | 0.3% | 3.1% | 6.2% | 5.3% | -1.7% | -2.2% | -0.6% | 4.1% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -3.0% | 1.4% | -2.8% | 22.6% | -3.4% | 5.3% | 4.1% | 3.1% | -1.2% | 3.7% | ||
| 2025 | 9.8% | -11.2% | -1.6% | -4.4% | 0.9% | 3.2% | 11.6% | 9.0% | -5.4% | -7.9% | 3.0% | -3.1% |
| 2024 | 5.2% | -6.1% | 0.7% | -15.0% | -0.6% | -0.8% | 25.5% | -2.4% | 1.7% | -4.8% | -9.1% | -0.1% |
| 2023 | 30.4% | -23.5% | -7.3% | -3.9% | -6.5% | 21.3% | 11.1% | 0.8% | -16.4% | -11.7% | -6.4% | 12.7% |
| 2022 | -14.8% | -1.1% | -2.5% | -27.2% | -0.5% | -11.5% | 5.2% | -22.9% | -15.5% | -9.5% | 17.0% | -17.9% |
| 2021 | -7.5% | 9.3% | -10.1% | 13.3% | -7.9% | 12.5% | -1.2% | -13.7% | 14.2% | -4.0% | -13.8% | 1.7% |
| 2020 | -4.7% | -16.9% | 1.6% | 16.5% | 15.7% | 20.2% | -4.1% | 8.7% | -0.9% | 5.5% | 19.2% | 8.6% |
| 2019 | 25.1% | 3.5% | 2.2% | 6.7% | 13.7% | -2.0% | 11.9% | 12.6% | -15.8% | 2.2% | -3.4% | 16.5% |
| 2018 | 11.6% | 14.6% | 11.0% | 6.0% | -12.7% | -5.9% | -6.8% | 38.6% | 15.7% | -10.7% | -22.1% | 11.6% |
| 2017 | 1.6% | -7.0% | 1.1% | 14.1% | 4.6% | -10.8% | 5.0% | 19.2% | 6.6% | 15.3% | 9.9% | 6.5% |