Match Group, Inc.

Match Group, Inc. Historical Data

- Last 30 Years Annual Avg 25.56%

- CAGR 14.95%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1993		27.78% 0.46	-39.13% 0.28	-7.14% 0.26	50.00% 0.39	76.92% 0.69	81.16% 1.25	-1.60% 1.23	1.63% 1.25	-10.40% 1.12	-24.11% 0.85	-18.82% 0.69		0.46
1994	7.25% 0.74	-9.46% 0.67	16.42% 0.78	-5.13% 0.74	-4.05% 0.71	7.04% 0.76	0.00% 0.76	9.21% 0.83	-14.46% 0.71	2.82% 0.73	4.11% 0.76	-2.63% 0.74	7.25%	0.53
1995	-9.46% 0.67	2.99% 0.69	0.00% 0.69	-4.35% 0.66	43.94% 0.95	17.89% 1.12	6.25% 1.19	110.92% 2.51	-10.76% 2.24	-9.82% 2.02	20.79% 2.44	-1.23% 2.41	225.68%	0.61
1996	-18.26% 1.97	1.02% 1.99	8.04% 2.15	-6.05% 2.02	11.39% 2.25	-7.56% 2.08	-16.83% 1.73	4.05% 1.8	-9.44% 1.63	-5.52% 1.54	11.04% 1.71	-4.09% 1.64	-31.95%	0.70
1997	-14.63% 1.4	27.14% 1.78	-1.12% 1.76	-7.39% 1.63	30.06% 2.12	1.89% 2.16	12.04% 2.42	-5.79% 2.28	23.25% 2.81	-1.42% 2.77	11.55% 3.09	15.21% 3.56	117.07%	0.80
1998	-7.30% 3.3	7.88% 3.56	5.90% 3.77	-9.81% 3.4	-0.29% 3.39	2.65% 3.48	16.38% 4.05	-32.84% 2.72	-1.10% 2.69	15.61% 3.11	40.51% 4.37	5.03% 4.59	28.93%	0.92
1999	8.50% 4.98	10.44% 5.5	-9.82% 4.96	4.23% 5.17	7.16% 5.54	0.18% 5.55	19.64% 6.64	-6.48% 6.21	-13.69% 5.36	16.42% 6.24	-11.22% 5.54	38.09% 7.65	66.67%	1.06
2000	-10.20% 6.87	-9.61% 6.21	0.64% 6.25	1.92% 6.37	-17.74% 5.24	14.31% 5.99	-2.67% 5.83	14.24% 6.66	-8.86% 6.07	-7.58% 5.61	-17.11% 4.65	15.70% 5.38	-29.67%	1.22
2001	2.60% 5.52	18.12% 6.52	1.69% 6.63	4.68% 6.94	3.17% 7.16	8.24% 7.75	0.00% 7.75	-17.29% 6.41	-22.31% 4.98	2.61% 5.11	21.92% 6.23	21.35% 7.56	40.52%	1.40
2002	4.76% 7.92	3.28% 8.18	7.58% 8.8	-5.91% 8.28	-4.95% 7.87	-17.53% 6.49	-6.01% 6.1	-2.79% 5.93	-9.44% 5.37	30.73% 7.02	9.69% 7.7	-17.53% 6.35	-16.01%	1.61
2003	-4.09% 6.09	11.49% 6.79	9.28% 7.42	11.73% 8.29	27.74% 10.59	2.83% 10.89	2.48% 11.16	-8.24% 10.24	-10.25% 9.19	10.88% 10.19	-11.29% 9.04	3.87% 9.39	47.87%	1.85
2004	-4.90% 8.93	1.01% 9.02	-2.88% 8.76	1.94% 8.93	-3.14% 8.65	-3.58% 8.34	-9.35% 7.56	-16.40% 6.32	-3.48% 6.1	-1.80% 5.99	14.19% 6.84	11.84% 7.65	-18.53%	2.13
2005	-12.29% 6.71	-7.15% 6.23	-0.96% 6.17	-2.43% 6.02	12.62% 6.78	-1.92% 6.65	11.13% 7.39	-17.19% 6.12	3.27% 6.32	0.95% 6.38	7.84% 6.88	2.47% 7.05	-7.84%	2.45
2006	2.55% 7.23	0.83% 7.29	0.69% 7.34	-2.04% 7.19	-10.43% 6.44	2.48% 6.6	-10.45% 5.91	20.14% 7.1	0.99% 7.17	7.67% 7.72	17.75% 9.09	1.87% 9.26	31.35%	2.82
2007	3.35% 9.57	2.09% 9.77	-3.79% 9.4	1.06% 9.5	-9.26% 8.62	0.00% 8.62	-16.94% 7.16	-3.35% 6.92	6.79% 7.39	-0.68% 7.34	-5.59% 6.93	-3.17% 6.71	-27.54%	3.24
2008	-3.73% 6.46	-23.22% 4.96	4.23% 5.17	0.39% 5.19	8.29% 5.62	-14.59% 4.8	-9.38% 4.35	8.97% 4.74	4.22% 4.94	-3.04% 4.79	-11.90% 4.22	6.40% 4.49	-33.08%	3.72
2009	-6.46% 4.2	1.43% 4.26	2.11% 4.35	5.06% 4.57	1.31% 4.63	-1.08% 4.58	14.85% 5.26	0.57% 5.29	9.07% 5.77	-6.24% 5.41	2.59% 5.55	5.41% 5.85	30.29%	4.28
2010	-2.05% 5.73	11.52% 6.39	1.72% 6.5	-1.38% 6.41	4.52% 6.7	-6.42% 6.27	13.88% 7.14	-0.84% 7.08	5.93% 7.5	6.27% 7.97	0.88% 8.04	1.99% 8.2	40.17%	4.92
2011	-1.46% 8.08	9.78% 8.87	-0.45% 8.83	16.76% 10.31	1.84% 10.5	3.81% 10.9	8.44% 11.82	-4.48% 11.29	0.00% 11.29	3.28% 11.66	2.57% 11.96	1.67% 12.16	48.29%	5.66
2012	1.15% 12.3	5.85% 13.02	7.68% 14.02	-1.93% 13.75	-6.69% 12.83	1.48% 13.02	15.36% 15.02	-1.46% 14.8	0.47% 14.87	-7.13% 13.81	-2.53% 13.46	0.22% 13.49	10.94%	6.51
2013	-12.68% 11.78	-1.19% 11.64	9.62% 12.76	5.33% 13.44	2.98% 13.84	-1.81% 13.59	6.33% 14.45	-2.98% 14.02	11.34% 15.61	-2.31% 15.25	7.15% 16.34	19.95% 19.6	45.29%	7.48
2014	2.04% 20	10.70% 22.14	-7.90% 20.39	-7.16% 18.93	-0.11% 18.91	4.55% 19.77	-2.93% 19.19	3.54% 19.87	-5.28% 18.82	2.71% 19.33	-3.57% 18.64	-6.87% 17.36	-11.43%	8.60
2015	0.23% 17.4	10.63% 19.25	0.10% 19.27	3.48% 19.94	7.52% 21.44	6.11% 22.75	-3.03% 22.06	-9.66% 19.93	-6.47% 18.64	2.63% 19.13	-24.31% 14.48	-6.42% 13.55	-21.95%	9.89
2016	-7.38% 12.55	-13.23% 10.89	1.56% 11.06	3.07% 11.4	22.81% 14	7.64% 15.07	4.51% 15.75	2.79% 16.19	9.88% 17.79	1.52% 18.06	-0.44% 17.98	-4.89% 17.1	26.20%	11.37
2017	1.58% 17.37	-6.97% 16.16	1.05% 16.33	14.08% 18.63	4.56% 19.48	-10.78% 17.38	5.01% 18.25	19.18% 21.75	6.62% 23.19	15.31% 26.74	9.95% 29.4	6.50% 31.31	83.10%	13.07
2018	11.59% 34.94	14.63% 40.05	10.96% 44.44	6.03% 47.12	-12.67% 41.15	-5.86% 38.74	-6.76% 36.12	38.57% 50.05	15.70% 57.91	-10.69% 51.72	-22.14% 40.27	6.21% 42.77	36.60%	15.02
2019	25.06% 53.49	3.53% 55.38	2.22% 56.61	6.69% 60.4	13.66% 68.65	-2.01% 67.27	11.92% 75.29	12.63% 84.8	-15.75% 71.44	2.17% 72.99	-3.44% 70.48	16.50% 82.11	91.98%	17.27
2020	-4.74% 78.22	-16.90% 65	1.60% 66.04	16.54% 76.96	15.70% 89.04	20.23% 107.05	-4.06% 102.7	8.74% 111.68	-0.92% 110.65	5.54% 116.78	19.21% 139.21	8.61% 151.19	84.13%	19.85
2021	-7.49% 139.86	9.29% 152.85	-10.12% 137.38	13.28% 155.63	-7.87% 143.38	12.46% 161.25	-1.23% 159.27	-13.71% 137.44	14.22% 156.99	-3.96% 150.78	-13.79% 129.99	1.74% 132.25	-12.53%	22.82
2022	-14.78% 112.7	-1.07% 111.49	-2.47% 108.74	-27.21% 79.15	-0.47% 78.78	-11.54% 69.69	5.19% 73.31	-22.89% 56.53	-15.53% 47.75	-9.53% 43.2	17.04% 50.56	-17.94% 41.49	-68.63%	26.23
2023	30.44% 54.12	-23.47% 41.42	-7.32% 38.39	-3.88% 36.9	-6.50% 34.5	21.30% 41.85	11.14% 46.51	0.77% 46.87	-16.43% 39.17	-11.67% 34.6	-6.42% 32.38	12.72% 36.5	-12.03%	30.15
2024	5.15% 38.38	-6.10% 36.04	0.67% 36.28	-15.05% 30.82	-0.62% 30.63	-0.82% 30.38	25.54% 38.14	-2.44% 37.21	1.69% 37.84	-0.63% 37.6			3.01%	34.66

Data Source: Yahoo

Performance

Today’s Low

37.37

Today’s High

38.17

52W Low

27.66

52W High

42.42

Today Open

37.46

Prev. Close

37.29

Volume

3737898

Match Group, Inc. historical chart

52-Week Range

27.655 - 42.425

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_355279

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

37.37 - 38.17

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

MTCH

Match Group, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	2.00	04 Dec 2018
Cash Dividend	0.00	21 Aug 2008
Cash Dividend	0.00	09 Aug 2005

Data Source: Yahoo

Match Group, Inc. Split History

Bonus	Ratio	Ex Date
Split	3502:1000	01 Jul 2020
Split	2292:2000	21 Aug 2008
Split	18:20	09 Aug 2005
Split	2:1	25 Feb 2000
Split	2:1	27 Mar 1998

Data Source: Yahoo

Match Group, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	37.60	37.52	38.17	37.37	0.31	0.83%
03 Oct 2024	37.29	37.29	37.69	37.17	-0.16	-0.43%
02 Oct 2024	37.45	37.31	37.67	37.03	-0.08	-0.21%
01 Oct 2024	37.53	38.10	38.15	37.49	-0.31	-0.82%
30 Sep 2024	37.84	37.76	37.97	37.52	0.03	0.08%
27 Sep 2024	37.81	37.28	38.07	37.26	0.64	1.72%
26 Sep 2024	37.17	37.50	37.80	37.10	0.17	0.46%
25 Sep 2024	37.00	37.00	37.46	36.92	-0.32	-0.86%
24 Sep 2024	37.32	37.12	37.46	36.76	0.55	1.50%
23 Sep 2024	36.77	36.58	36.94	36.34	0.47	1.29%
20 Sep 2024	36.30	36.47	36.49	35.80	-0.54	-1.47%
19 Sep 2024	36.84	36.76	37.23	36.48	0.58	1.60%
18 Sep 2024	36.26	35.96	36.62	35.77	0.32	0.89%
17 Sep 2024	35.94	35.38	36.35	35.30	0.76	2.16%
16 Sep 2024	35.18	35.17	35.52	34.88	0.16	0.46%
13 Sep 2024	35.02	35.16	35.92	34.94	0.03	0.09%
12 Sep 2024	34.99	35.37	35.38	34.59	-0.35	-0.99%
11 Sep 2024	35.34	36.11	36.14	34.54	-0.92	-2.54%
10 Sep 2024	36.26	36.34	36.44	35.76	0.23	0.64%
09 Sep 2024	36.03	35.93	36.47	35.76	0.21	0.59%
06 Sep 2024	35.82	36.51	37.10	35.74	-0.69	-1.89%
05 Sep 2024	36.51	36.42	36.93	36.08	0.06	0.16%
04 Sep 2024	36.45	36.62	37.18	36.40	-0.39	-1.06%
03 Sep 2024	36.84	36.89	37.95	36.66	-0.37	-0.99%
30 Aug 2024	37.21	37.59	37.59	36.65	0.02	0.05%
29 Aug 2024	37.19	37.12	37.47	36.93	0.45	1.22%
28 Aug 2024	36.74	37.10	37.23	36.62	-0.35	-0.94%
27 Aug 2024	37.09	37.15	37.36	36.92	-0.28	-0.75%
26 Aug 2024	37.37	37.67	37.90	37.34	0.05	0.13%
23 Aug 2024	37.32	36.67	37.42	36.59	0.90	2.47%
22 Aug 2024	36.42	37.10	37.16	36.36	-0.72	-1.94%
21 Aug 2024	37.14	36.69	37.58	36.44	0.61	1.67%
20 Aug 2024	36.53	36.36	36.60	36.17	-0.05	-0.14%
19 Aug 2024	36.58	34.91	36.70	34.91	1.39	3.95%
16 Aug 2024	35.19	35.25	35.37	34.49	-0.45	-1.26%
15 Aug 2024	35.64	34.81	35.67	34.30	1.47	4.30%
14 Aug 2024	34.17	34.53	35.09	34.06	-0.39	-1.13%
13 Aug 2024	34.56	33.66	34.62	33.36	0.79	2.34%
12 Aug 2024	33.77	35.04	35.04	33.71	-1.08	-3.10%
09 Aug 2024	34.85	34.77	35.00	34.49	-0.02	-0.06%
08 Aug 2024	34.87	34.24	35.09	33.99	-0.08	-0.23%
07 Aug 2024	34.95	36.20	36.76	34.78	-0.73	-2.05%
06 Aug 2024	35.68	35.74	36.01	35.10	0.02	0.06%
05 Aug 2024	35.66	35.12	35.83	34.49	-1.01	-2.75%
02 Aug 2024	36.67	37.01	37.32	36.19	-0.90	-2.40%
01 Aug 2024	37.57	38.52	38.52	36.05	-0.57	-1.49%
31 Jul 2024	38.14	38.00	38.84	36.13	4.45	13.21%
30 Jul 2024	33.69	33.18	33.88	33.08	0.49	1.48%
29 Jul 2024	33.20	33.54	34.05	33.03	-0.05	-0.15%
26 Jul 2024	33.25	33.30	33.35	32.71	0.00	0.00%
25 Jul 2024	33.25	33.06	33.65	31.79	0.26	0.79%
24 Jul 2024	32.99	34.04	34.20	32.94	-1.36	-3.96%
23 Jul 2024	34.35	34.29	34.82	34.27	-0.06	-0.17%
22 Jul 2024	34.41	34.79	34.86	34.28	-0.26	-0.75%
19 Jul 2024	34.67	34.79	34.99	34.42	-0.32	-0.91%
18 Jul 2024	34.99	35.58	36.33	34.83	-0.56	-1.58%
17 Jul 2024	35.55	34.19	35.95	33.98	1.14	3.31%
16 Jul 2024	34.41	34.22	35.04	33.68	2.39	7.46%
15 Jul 2024	32.02	31.89	32.31	31.71	-0.26	-0.81%
12 Jul 2024	32.28	31.67	32.83	31.42	0.73	2.31%
11 Jul 2024	31.55	31.31	31.77	30.95	0.70	2.27%
10 Jul 2024	30.85	31.16	31.17	30.52	-0.09	-0.29%
09 Jul 2024	30.94	30.15	31.05	30.10	0.74	2.45%
08 Jul 2024	30.20	29.55	30.21	29.44	0.78	2.65%
05 Jul 2024	29.42	29.42	29.60	29.15	-0.10	-0.34%
03 Jul 2024	29.52	29.55	29.98	29.50	0.07	0.24%
02 Jul 2024	29.45	29.46	29.62	29.21	0.11	0.37%
01 Jul 2024	29.34	30.34	30.55	29.12	-1.04	-3.42%
28 Jun 2024	30.38	30.35	30.54	30.06	-0.07	-0.23%
27 Jun 2024	30.45	30.23	30.62	30.14	0.13	0.43%
26 Jun 2024	30.32	30.12	30.56	29.92	0.08	0.26%
25 Jun 2024	30.24	30.70	30.92	29.93	-0.56	-1.82%
24 Jun 2024	30.80	30.96	31.51	30.76	-0.21	-0.68%
21 Jun 2024	31.01	30.36	31.11	30.29	0.72	2.38%
20 Jun 2024	30.29	30.39	30.54	29.99	-0.18	-0.59%
18 Jun 2024	30.47	30.51	31.52	30.24	-0.07	-0.23%
17 Jun 2024	30.54	31.28	31.49	30.52	-1.01	-3.20%
14 Jun 2024	31.55	31.31	31.65	31.05	-0.05	-0.16%
13 Jun 2024	31.60	31.08	32.15	30.99	0.55	1.77%
12 Jun 2024	31.05	32.23	32.37	30.94	-0.66	-2.08%
11 Jun 2024	31.71	31.72	31.81	31.25	-0.14	-0.44%
10 Jun 2024	31.85	31.74	32.04	31.34	-0.17	-0.53%
07 Jun 2024	32.02	32.45	32.57	31.90	-0.68	-2.08%
06 Jun 2024	32.70	31.21	32.72	31.21	1.26	4.01%
05 Jun 2024	31.44	31.23	31.67	31.07	0.36	1.16%
04 Jun 2024	31.08	30.71	31.27	30.66	0.06	0.19%
03 Jun 2024	31.02	30.69	31.11	30.51	0.39	1.27%
31 May 2024	30.63	29.96	30.67	29.60	0.67	2.24%
30 May 2024	29.96	29.76	30.06	29.39	0.42	1.42%
29 May 2024	29.54	29.00	29.57	28.98	0.19	0.65%
28 May 2024	29.35	29.26	30.12	29.25	-0.05	-0.17%
24 May 2024	29.40	29.60	29.69	29.17	-0.08	-0.27%
23 May 2024	29.48	29.50	29.93	29.39	-0.13	-0.44%
22 May 2024	29.61	29.97	30.36	29.44	-0.42	-1.40%
21 May 2024	30.03	30.31	30.73	29.97	-0.35	-1.15%
20 May 2024	30.38	31.10	31.29	30.20	-0.83	-2.66%
17 May 2024	31.21	31.40	31.54	31.16	-0.15	-0.48%
16 May 2024	31.36	31.12	31.49	30.97	0.00	0.00%
15 May 2024	31.36	32.07	32.14	31.24	-0.58	-1.82%
14 May 2024	31.94	31.31	31.96	31.11	0.98	3.17%
13 May 2024	30.96	30.96	31.57	30.51	0.27	0.88%
10 May 2024	30.69	30.57	30.77	29.90	0.11	0.36%
09 May 2024	30.58	30.13	30.64	29.82	0.76	2.55%
08 May 2024	29.82	28.95	30.20	27.66	-1.69	-5.36%
07 May 2024	31.51	32.22	32.44	31.45	-0.73	-2.26%
06 May 2024	32.24	31.90	32.47	31.88	0.31	0.97%
03 May 2024	31.93	31.80	32.29	31.57	0.64	2.05%
02 May 2024	31.29	31.50	31.66	30.72	0.11	0.35%
01 May 2024	31.18	31.19	31.95	30.92	0.36	1.17%
30 Apr 2024	30.82	31.27	31.90	30.81	-0.71	-2.25%
29 Apr 2024	31.53	31.94	32.22	31.35	-0.36	-1.13%
26 Apr 2024	31.89	32.08	32.30	31.73	0.20	0.63%
25 Apr 2024	31.69	31.33	31.73	31.08	-0.25	-0.78%
24 Apr 2024	31.94	31.56	32.02	31.41	0.25	0.79%
23 Apr 2024	31.69	32.05	32.32	31.63	-0.27	-0.84%
22 Apr 2024	31.96	32.53	32.65	31.89	-0.22	-0.68%
19 Apr 2024	32.18	32.32	32.48	31.98	-0.04	-0.12%
18 Apr 2024	32.22	31.50	32.87	31.41	-0.06	-0.19%
17 Apr 2024	32.28	31.98	32.49	31.69	0.55	1.73%
16 Apr 2024	31.73	31.89	32.35	31.64	-0.23	-0.72%
15 Apr 2024	31.96	32.74	33.04	31.89	-0.72	-2.20%
12 Apr 2024	32.68	33.48	33.61	32.56	-1.13	-3.34%
11 Apr 2024	33.81	33.72	33.99	33.18	0.34	1.02%
10 Apr 2024	33.47	34.50	34.60	33.28	-1.64	-4.67%
09 Apr 2024	35.11	34.25	35.76	34.20	1.06	3.11%
08 Apr 2024	34.05	33.69	34.31	33.58	0.34	1.01%
05 Apr 2024	33.71	33.70	34.04	33.34	-0.01	-0.03%
04 Apr 2024	33.72	35.93	36.03	33.70	-2.05	-5.73%
03 Apr 2024	35.77	35.14	35.90	34.95	0.55	1.56%
02 Apr 2024	35.22	35.53	35.75	35.18	-0.69	-1.92%
01 Apr 2024	35.91	36.34	36.43	35.80	-0.37	-1.02%
28 Mar 2024	36.28	36.10	36.99	36.10	0.40	1.11%
27 Mar 2024	35.88	35.92	36.19	35.37	0.21	0.59%
26 Mar 2024	35.67	35.58	36.01	35.31	0.33	0.93%
25 Mar 2024	35.34	35.95	36.06	35.07	-0.41	-1.15%
22 Mar 2024	35.75	35.74	36.28	35.66	0.06	0.17%
21 Mar 2024	35.69	36.25	36.31	35.47	-0.32	-0.89%
20 Mar 2024	36.01	35.62	36.06	34.94	0.30	0.84%
19 Mar 2024	35.71	35.07	35.74	34.82	0.58	1.65%
18 Mar 2024	35.13	33.57	35.16	33.57	1.58	4.71%
15 Mar 2024	33.55	33.15	33.87	33.06	0.23	0.69%
14 Mar 2024	33.32	33.20	34.11	32.33	0.03	0.09%
13 Mar 2024	33.29	33.31	33.91	33.12	-0.25	-0.75%
12 Mar 2024	33.54	33.94	34.03	33.00	-0.56	-1.64%
11 Mar 2024	34.10	33.83	34.72	33.83	0.20	0.59%
08 Mar 2024	33.90	34.21	34.72	33.77	-0.21	-0.62%
07 Mar 2024	34.11	33.80	34.45	33.62	0.27	0.80%
06 Mar 2024	33.84	34.85	35.10	33.62	-0.74	-2.14%
05 Mar 2024	34.58	34.62	35.18	34.32	-0.48	-1.37%
04 Mar 2024	35.06	35.86	35.91	34.85	-0.85	-2.37%
01 Mar 2024	35.91	36.05	36.40	35.34	-0.13	-0.36%
29 Feb 2024	36.04	36.00	36.46	35.60	0.13	0.36%
28 Feb 2024	35.91	36.65	36.81	35.84	-1.41	-3.78%
27 Feb 2024	37.32	36.79	37.58	36.70	0.70	1.91%
26 Feb 2024	36.62	36.59	37.51	36.44	-0.24	-0.65%
23 Feb 2024	36.86	36.22	37.15	36.12	0.74	2.05%
22 Feb 2024	36.12	36.79	36.81	35.40	-0.09	-0.25%
21 Feb 2024	36.21	36.17	36.56	35.94	0.06	0.17%
20 Feb 2024	36.15	36.90	37.29	36.09	-1.44	-3.83%
16 Feb 2024	37.59	37.16	37.76	36.80	-0.06	-0.16%
15 Feb 2024	37.65	36.60	37.68	36.55	1.30	3.58%
14 Feb 2024	36.35	36.17	36.65	35.93	0.73	2.05%
13 Feb 2024	35.62	36.13	36.55	35.30	-1.37	-3.70%
12 Feb 2024	36.99	35.47	37.46	35.38	1.57	4.43%
09 Feb 2024	35.42	35.11	35.95	34.95	0.39	1.11%
08 Feb 2024	35.03	34.92	35.31	34.64	0.21	0.60%
07 Feb 2024	34.82	36.12	36.12	34.80	-1.22	-3.39%
06 Feb 2024	36.04	35.70	36.43	35.69	0.58	1.64%
05 Feb 2024	35.46	37.20	37.34	35.15	-1.96	-5.24%
02 Feb 2024	37.42	38.15	38.39	37.21	-0.83	-2.17%
01 Feb 2024	38.25	38.76	38.86	37.40	-0.13	-0.34%
31 Jan 2024	38.38	37.73	39.91	36.67	0.65	1.72%
30 Jan 2024	37.73	38.01	38.28	37.51	-0.65	-1.69%
29 Jan 2024	38.38	37.89	38.52	37.37	0.42	1.11%
26 Jan 2024	37.96	37.95	38.13	37.51	-0.09	-0.24%
25 Jan 2024	38.05	37.04	38.73	36.52	1.11	3.00%
24 Jan 2024	36.94	37.29	37.39	36.72	0.39	1.07%
23 Jan 2024	36.55	36.77	37.10	36.09	0.33	0.91%
22 Jan 2024	36.22	36.45	37.07	35.88	0.16	0.44%
19 Jan 2024	36.06	36.61	36.61	35.63	-0.31	-0.85%
18 Jan 2024	36.37	36.13	36.51	35.70	0.54	1.51%
17 Jan 2024	35.83	35.95	36.26	34.54	-0.84	-2.29%
16 Jan 2024	36.67	36.63	36.86	36.28	-0.21	-0.57%
12 Jan 2024	36.88	37.96	38.30	36.87	-0.76	-2.02%
11 Jan 2024	37.64	38.87	38.90	36.86	-1.14	-2.94%
10 Jan 2024	38.78	39.10	39.47	38.51	-0.26	-0.67%
09 Jan 2024	39.04	42.20	42.42	38.58	1.15	3.04%
08 Jan 2024	37.89	36.34	37.91	36.09	1.21	3.30%
05 Jan 2024	36.68	36.07	37.08	36.06	0.31	0.85%
04 Jan 2024	36.37	35.86	36.54	35.57	0.51	1.42%
03 Jan 2024	35.86	35.69	36.01	34.88	-0.55	-1.51%
02 Jan 2024	36.41	35.98	36.72	35.45	-0.09	-0.25%
29 Dec 2023	36.50	36.51	36.77	36.15	-0.23	-0.63%
28 Dec 2023	36.73	35.81	36.83	35.71	0.92	2.57%
27 Dec 2023	35.81	35.41	35.87	35.30	0.43	1.22%
26 Dec 2023	35.38	35.12	35.56	34.87	0.18	0.51%
22 Dec 2023	35.20	35.17	35.47	34.84	0.06	0.17%
21 Dec 2023	35.14	34.67	35.17	34.01	0.96	2.81%
20 Dec 2023	34.18	34.74	35.44	34.11	-0.50	-1.44%
19 Dec 2023	34.68	34.15	35.01	34.15	0.66	1.94%
18 Dec 2023	34.02	33.95	34.40	33.54	-0.28	-0.82%
15 Dec 2023	34.30	34.60	34.68	33.84	-0.23	-0.67%
14 Dec 2023	34.53	34.17	35.08	33.99	1.08	3.23%
13 Dec 2023	33.45	31.99	33.65	31.94	1.43	4.47%
12 Dec 2023	32.02	32.74	32.87	31.72	-0.26	-0.81%
11 Dec 2023	32.28	32.10	32.50	32.00	0.18	0.56%
08 Dec 2023	32.10	32.00	32.60	31.66	-0.14	-0.43%
07 Dec 2023	32.24	32.85	33.03	32.17	-0.61	-1.86%
06 Dec 2023	32.85	32.89	33.54	32.44	0.53	1.64%
05 Dec 2023	32.32	32.54	32.73	32.03	-0.53	-1.61%
04 Dec 2023	32.85	33.08	33.67	32.78	-0.55	-1.65%
01 Dec 2023	33.40	32.32	33.43	31.90	1.02	3.15%
30 Nov 2023	32.38	32.69	32.78	31.91	-0.10	-0.31%
29 Nov 2023	32.48	32.72	33.65	32.31	-0.03	-0.09%
28 Nov 2023	32.51	31.67	32.55	31.33	0.86	2.72%
27 Nov 2023	31.65	31.91	32.32	31.56	-0.38	-1.19%
24 Nov 2023	32.03	31.88	32.17	31.70	-0.04	-0.12%
22 Nov 2023	32.07	32.10	32.46	31.95	0.23	0.72%
21 Nov 2023	31.84	32.30	32.37	31.78	-0.75	-2.30%
20 Nov 2023	32.59	32.50	33.10	32.36	0.16	0.49%
17 Nov 2023	32.43	31.65	32.49	30.96	0.85	2.69%
16 Nov 2023	31.58	31.69	31.90	30.62	-0.40	-1.25%
15 Nov 2023	31.98	30.92	32.12	30.91	1.21	3.93%
14 Nov 2023	30.77	30.07	30.98	29.64	1.65	5.67%
13 Nov 2023	29.12	29.63	29.98	29.10	-0.58	-1.95%
10 Nov 2023	29.70	28.66	29.72	28.00	0.81	2.80%
09 Nov 2023	28.89	30.00	30.23	28.86	-0.95	-3.18%
08 Nov 2023	29.84	29.69	31.11	29.69	-0.15	-0.50%
07 Nov 2023	29.99	28.60	30.14	28.43	1.54	5.41%
06 Nov 2023	28.45	29.41	29.50	28.21	-0.99	-3.36%
03 Nov 2023	29.44	29.68	30.74	29.28	0.26	0.89%
02 Nov 2023	29.18	29.80	30.37	28.85	-0.11	-0.38%
01 Nov 2023	29.29	30.20	30.40	27.85	-5.31	-15.35%
31 Oct 2023	34.60	34.25	35.15	34.07	0.56	1.65%
30 Oct 2023	34.04	34.38	34.90	33.70	0.06	0.18%
27 Oct 2023	33.98	35.09	35.42	33.25	-0.94	-2.69%
26 Oct 2023	34.92	34.94	35.64	34.57	-0.02	-0.06%
25 Oct 2023	34.94	36.48	36.54	34.91	-1.94	-5.26%
24 Oct 2023	36.88	35.49	37.01	35.49	1.57	4.45%
23 Oct 2023	35.31	35.11	35.81	34.91	-0.21	-0.59%
20 Oct 2023	35.52	36.19	36.24	35.48	-0.68	-1.88%
19 Oct 2023	36.20	36.00	36.71	35.95	0.70	1.97%
18 Oct 2023	35.50	35.99	36.12	35.28	-0.93	-2.55%
17 Oct 2023	36.43	36.02	36.78	35.96	0.04	0.11%
16 Oct 2023	36.39	35.70	36.61	35.68	0.85	2.39%
13 Oct 2023	35.54	37.11	37.17	35.22	-1.85	-4.95%
12 Oct 2023	37.39	38.04	38.11	37.07	-0.93	-2.43%
11 Oct 2023	38.32	37.76	39.13	37.72	0.55	1.46%
10 Oct 2023	37.77	37.57	38.08	37.50	0.35	0.94%
09 Oct 2023	37.42	37.07	37.73	36.98	0.12	0.32%
06 Oct 2023	37.30	36.65	37.61	36.05	0.46	1.25%
05 Oct 2023	36.84	38.23	38.25	36.80	-1.15	-3.03%
04 Oct 2023	37.99	38.05	38.32	37.49	-0.16	-0.42%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	9.94
52-Week Low Change %	0.36%
52-Week High Change	-4.83
52-Week High Change %	-0.11%

Stock Price Average

50 Day Average	36.18
50 Day Average Change	1.42
50 Day Average Change %	0.04%
200 Day Average	34.34
200 Day Average Change	3.26
200 Day Average Change %	0.09%

Share Statistics

Avg Vol (3 month)	5102267
Avg Vol (10 day)	3627070
Shares Out standing	257895008

Match Group, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-06-30	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Amortization Cash Flow	8727000.0		7525000.0	28559000.0
Amortization Of Intangibles	8727000.0		7525000.0	28559000.0
Asset Impairment Charge			7525000.0	28559000.0	366257000.0	47731000.0
Beginning Cash Position			3140358000.0	739302000.0	815512000.0	572516000.0	732690000.0
Capital Expenditure			-42376000.0	-79971000.0	-49125000.0	-67412000.0	-59860000.0
Capital Expenditure Reported			-42376000.0	-79971000.0	-49125000.0	-67412000.0	-59860000.0
Cash Dividends Paid	0.0		0.0
Cash Flow From Continuing Financing Activities			1787846000.0	111106000.0	-689173000.0	-534068000.0	-794967000.0
Cash Flow From Continuing Investing Activities			-3922131000.0	-939825000.0	-71702000.0	-76581000.0	-77925000.0
Cash Flow From Continuing Operating Activities			788552000.0	912499000.0	525688000.0	896791000.0	979994000.0
Cash From Discontinued Financing Activities	-254193000.0		-110959000.0	0.0	0.0
Cash From Discontinued Investing Activities	-287798000.0		-963420000.0	0.0	0.0
Cash From Discontinued Operating Activities	289949000.0		13630000.0	0.0	0.0
Change In Account Payable		33290000.0	24155000.0	458757000.0	-472610000.0	-5961000.0	25145000.0
Change In Income Tax Payable	-3287000.0	-11573000.0
Change In Other Current Assets			-33224000.0	1743000.0	59584000.0	25055000.0	25337000.0
Change In Other Working Capital			40426000.0	23477000.0	-7523000.0	-44544000.0	-74837000.0
Change In Payable		33290000.0	24155000.0	458757000.0	-472610000.0	-5961000.0	25145000.0
Change In Payables And Accrued Expense			24155000.0	458757000.0	-472610000.0	-5961000.0	25145000.0
Change In Receivables			-24213000.0	-34021000.0	-6669000.0	-107412000.0	-53008000.0
Change In Tax Payable	-3287000.0	-11573000.0
Change In Working Capital			7144000.0	449956000.0	-427218000.0	-132862000.0	-77363000.0
Changes In Account Receivables			-24213000.0	-34021000.0	-6669000.0	-107412000.0	-53008000.0
Changes In Cash			-2406482000.0	83780000.0	-235187000.0	286142000.0	107102000.0
Common Stock Dividend Paid	0.0		0.0
Common Stock Issuance	0.0		1421801000.0	0.0	0.0
Common Stock Payments			-132868000.0	0.0	-482049000.0	-546198000.0	-788456000.0
Deferred Income Tax			15384000.0	-57969000.0	-29953000.0	26612000.0	16949000.0
Deferred Tax			15384000.0	-57969000.0	-29953000.0	26612000.0	16949000.0
Depreciation			41271000.0	41402000.0	43594000.0	61807000.0	78303000.0
Depreciation Amortization Depletion			41271000.0	41402000.0	43594000.0	61807000.0	76190000.0
Depreciation And Amortization			41271000.0	41402000.0	43594000.0	61807000.0	76190000.0
Dividends Received CFI	0.0		-3870550000.0	0.0	0.0
Earnings Losses From Equity Investments	-37581000.0
Effect Of Exchange Rate Changes			5426000.0	-7570000.0	-7809000.0	3782000.0	-2000000.0
End Cash Position			739302000.0	815512000.0	572516000.0	862440000.0	839792000.0
Financing Cash Flow			1676887000.0	111106000.0	-689173000.0	-534068000.0	-794967000.0
Free Cash Flow			759806000.0	832528000.0	476563000.0	829379000.0	920134000.0
Gain Loss On Sale Of Business	8239000.0
Income Tax Paid Supplemental Data			41024000.0	54766000.0	60026000.0	110428000.0
Interest Paid Supplemental Data			115957000.0	117528000.0	138045000.0	152481000.0
Investing Cash Flow			-4885551000.0	-939825000.0	-71702000.0	-76581000.0	-77925000.0
Issuance Of Capital Stock	0.0		1421801000.0	0.0	0.0
Issuance Of Debt			1020000000.0	500000000.0	0.0	0.0
Long Term Debt Issuance			1020000000.0	500000000.0	0.0	0.0
Long Term Debt Payments	0.0		-420000000.0	0.0	0.0
Net Business Purchase And Sale			0.0	-859905000.0	-25681000.0	-11567000.0
Net Common Stock Issuance			1288933000.0	0.0	-482049000.0	-546198000.0	-788456000.0
Net Income From Continuing Operations			587679000.0	276045000.0	362130000.0	651472000.0	649990000.0
Net Investment Purchase And Sale	0.0		-9115000.0	0.0	0.0
Net Issuance Payments Of Debt			600000000.0	500000000.0	0.0	0.0
Net Long Term Debt Issuance			600000000.0	500000000.0	0.0	0.0
Net Other Financing Charges			-256489000.0	-447318000.0	-227609000.0	-7786000.0	-16350000.0
Net Other Investing Changes			-90000.0	51000.0	3104000.0	2398000.0	-6498000.0
Net Short Term Debt Issuance	-260000000.0		0.0	0.0
Operating Cash Flow			802182000.0	912499000.0	525688000.0	896791000.0	979994000.0
Operating Gains Losses	-29342000.0
Other Non Cash Items			27281000.0	27690000.0	6998000.0	9932000.0	2911000.0
Proceeds From Stock Option Exercised			155402000.0	58424000.0	20485000.0	19916000.0	9839000.0
Provisionand Write Offof Assets	65803000.0
Purchase Of Business			0.0	-859905000.0	-25681000.0	-11567000.0
Purchase Of Investment	0.0		-9115000.0	0.0	0.0
Repayment Of Debt	-300000000.0		-420000000.0	0.0	0.0
Repurchase Of Capital Stock			-132868000.0	0.0	-482049000.0	-546198000.0	-788456000.0
Sale Of Business	165124000.0
Sale Of Investment	163500000.0
Short Term Debt Issuance	40000000.0		20000000.0	0.0
Short Term Debt Payments	-300000000.0		-20000000.0	0.0
Stock Based Compensation			102268000.0	146816000.0	203880000.0	232099000.0	263586000.0

Holidays

Match Group, Inc. Match Group, Inc.

Match Group, Inc.

Match Group, Inc. Historical Data

- Last 30 Years Annual Avg 25.56%

- CAGR 14.95%

Data Source: Yahoo

Performance

Match Group, Inc. historical chart

Match Group, Inc. Dividend History

Data Source: Yahoo

Match Group, Inc. Split History

Data Source: Yahoo

Match Group, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Match Group, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Match Group, Inc.
Match Group, Inc.