Match Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.250	11.290	11.250	11.290	11.290	73
2026-10-16	11.080	11.080	11.080	11.080	11.080	2
2026-10-15	10.960	11.060	10.960	11.060	11.060	37
2026-10-14	10.150	10.150	10.150	10.150	10.150	0
2026-10-13	10.150	10.150	10.150	10.150	10.150	0
2026-10-09	10.150	10.150	10.150	10.150	10.150	0
2026-10-08	10.150	10.150	10.150	10.150	10.150	0
2026-10-07	10.150	10.150	10.150	10.150	10.150	40
2026-10-06	10.210	10.210	10.210	10.210	10.210	0
2026-10-05	10.210	10.210	10.210	10.210	10.210	0
2026-10-02	10.210	10.210	10.210	10.210	10.210	0
2026-10-01	10.210	10.210	10.210	10.210	10.174	0
2026-09-30	10.210	10.210	10.210	10.210	10.174	9
2026-09-29	10.380	10.380	10.380	10.380	10.344	0
2026-09-28	10.380	10.380	10.380	10.380	10.344	1
2026-09-25	10.380	10.380	10.380	10.380	10.344	0
2026-09-24	10.380	10.380	10.380	10.380	10.344	0
2026-09-23	10.380	10.380	10.380	10.380	10.344	1
2026-09-22	10.740	10.740	10.740	10.740	10.702	33
2026-09-21	11.040	11.040	11.040	11.040	11.001	1
2026-09-18	10.830	10.830	10.830	10.830	10.792	0
2026-09-17	10.830	10.830	10.830	10.830	10.792	0
2026-09-16	10.830	10.830	10.830	10.830	10.792	0
2026-09-15	10.830	10.830	10.830	10.830	10.792	0
2026-09-14	10.830	10.830	10.830	10.830	10.792	0
2026-09-11	10.830	10.830	10.830	10.830	10.792	0
2026-09-10	10.830	10.830	10.830	10.830	10.792	0
2026-09-09	10.830	10.830	10.830	10.830	10.792	0
2026-09-08	10.830	10.830	10.830	10.830	10.792	0
2026-09-07	10.830	10.830	10.830	10.830	10.792	0
2026-09-04	10.830	10.830	10.830	10.830	10.792	0
2026-09-03	10.640	10.830	10.640	10.830	10.792	4
2026-09-02	10.560	10.560	10.560	10.560	10.523	0
2026-09-01	10.560	10.560	10.560	10.560	10.523	1
2026-08-31	10.760	10.760	10.760	10.760	10.722	0
2026-08-28	10.760	10.760	10.760	10.760	10.722	1
2026-08-27	10.760	10.760	10.760	10.760	10.722	5
2026-08-26	10.730	10.730	10.730	10.730	10.692	0
2026-08-25	10.730	10.730	10.730	10.730	10.692	0
2026-08-24	10.730	10.730	10.730	10.730	10.692	50
2026-08-21	10.250	10.250	10.250	10.250	10.214	0
2026-08-20	10.250	10.250	10.250	10.250	10.214	0
2026-08-19	10.230	10.250	10.230	10.250	10.214	52
2026-08-18	9.890	9.890	9.890	9.890	9.855	5
2026-08-17	9.670	9.670	9.670	9.670	9.636	1
2026-08-14	9.380	9.380	9.380	9.380	9.347	0
2026-08-13	9.380	9.380	9.380	9.380	9.347	0
2026-08-12	9.380	9.380	9.380	9.380	9.347	0
2026-08-11	9.380	9.380	9.380	9.380	9.347	0
2026-08-10	9.380	9.380	9.380	9.380	9.347	2
2026-08-07	10.500	10.500	10.500	10.500	10.463	0
2026-08-06	10.500	10.500	10.500	10.500	10.463	0
2026-08-05	10.500	10.500	10.500	10.500	10.463	0
2026-08-04	10.500	10.500	10.500	10.500	10.463	30
2026-08-03	10.400	10.400	10.370	10.370	10.334	42
2026-07-31	9.860	9.860	9.860	9.860	9.826	0
2026-07-30	9.860	9.860	9.860	9.860	9.826	0
2026-07-29	9.860	9.860	9.860	9.860	9.826	0
2026-07-28	9.860	9.860	9.860	9.860	9.826	0
2026-07-27	9.840	9.860	9.840	9.860	9.826	20

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0357 USD
2026-07-06	0.0354 USD
2026-04-06	0.0348 USD
2026-01-05	0.0353 USD
2025-10-02	0.0358 USD
2025-07-02	0.0370 USD
2025-04-02	0.0382 USD
2025-01-03	0.0397 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.