Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 9.650 | 9.650 | 9.650 | 9.650 | 9.344 | 0 |
| 2024-08-19 | 9.650 | 9.650 | 9.650 | 9.650 | 9.344 | 0 |
| 2024-08-16 | 9.650 | 9.650 | 9.650 | 9.650 | 9.344 | 0 |
| 2024-08-15 | 9.650 | 9.650 | 9.650 | 9.650 | 9.344 | 1 |
| 2024-08-14 | 9.150 | 9.150 | 9.150 | 9.150 | 8.860 | 0 |
| 2024-08-13 | 9.440 | 9.440 | 9.150 | 9.150 | 8.860 | 38 |
| 2024-08-12 | 9.450 | 9.450 | 9.340 | 9.340 | 9.044 | 6 |
| 2024-08-09 | 9.540 | 9.570 | 9.540 | 9.570 | 9.266 | 3 |
| 2024-08-08 | 9.660 | 9.700 | 9.630 | 9.640 | 9.334 | 249 |
| 2024-08-07 | 10.220 | 10.220 | 10.220 | 10.220 | 9.896 | 1 |
| 2024-08-06 | 9.960 | 10.140 | 9.960 | 10.080 | 9.760 | 13 |
| 2024-08-05 | 10.190 | 10.200 | 10.100 | 10.200 | 9.876 | 7 |
| 2024-08-02 | 10.630 | 10.630 | 10.630 | 10.630 | 10.293 | 10 |
| 2024-08-01 | 10.910 | 10.910 | 10.910 | 10.910 | 10.564 | 50 |
| 2024-07-31 | 10.570 | 10.960 | 10.530 | 10.830 | 10.486 | 3,402 |
| 2024-07-30 | 9.450 | 9.450 | 9.450 | 9.450 | 9.150 | 1 |
| 2024-07-29 | 9.500 | 9.510 | 9.500 | 9.500 | 9.199 | 1,108 |
| 2024-07-26 | 9.360 | 9.360 | 9.360 | 9.360 | 9.063 | 0 |
| 2024-07-25 | 9.100 | 9.360 | 9.100 | 9.360 | 9.063 | 154 |
| 2024-07-24 | 9.530 | 9.530 | 9.530 | 9.530 | 9.228 | 0 |
| 2024-07-23 | 9.530 | 9.530 | 9.530 | 9.530 | 9.228 | 0 |
| 2024-07-22 | 9.530 | 9.530 | 9.530 | 9.530 | 9.228 | 2 |
| 2024-07-19 | 9.870 | 9.870 | 9.870 | 9.870 | 9.557 | 0 |
| 2024-07-18 | 9.910 | 9.910 | 9.870 | 9.870 | 9.557 | 101 |
| 2024-07-17 | 9.000 | 9.700 | 9.000 | 9.700 | 9.392 | 151 |
| 2024-07-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.714 | 10 |
| 2024-07-15 | 8.720 | 8.720 | 8.720 | 8.720 | 8.443 | 1 |
| 2024-07-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.279 | 0 |
| 2024-07-11 | 8.540 | 8.550 | 8.540 | 8.550 | 8.279 | 106 |
| 2024-07-10 | 8.150 | 8.150 | 8.150 | 8.150 | 7.891 | 0 |
| 2024-07-09 | 8.150 | 8.150 | 8.150 | 8.150 | 7.891 | 0 |
| 2024-07-08 | 8.970 | 8.970 | 8.150 | 8.150 | 7.891 | 164 |
| 2024-07-05 | 8.310 | 8.310 | 8.310 | 8.310 | 8.046 | 0 |
| 2024-07-04 | 8.310 | 8.310 | 8.310 | 8.310 | 8.046 | 0 |
| 2024-07-03 | 8.310 | 8.310 | 8.310 | 8.310 | 8.046 | 0 |
| 2024-07-02 | 8.260 | 8.310 | 8.260 | 8.310 | 8.046 | 3,150 |
| 2024-07-01 | 8.410 | 8.410 | 8.170 | 8.170 | 7.911 | 2 |
| 2024-06-28 | 8.440 | 8.440 | 8.440 | 8.440 | 8.172 | 0 |
| 2024-06-27 | 8.440 | 8.440 | 8.440 | 8.440 | 8.172 | 1 |
| 2024-06-26 | 8.420 | 8.420 | 8.420 | 8.420 | 8.153 | 0 |
| 2024-06-25 | 8.420 | 8.420 | 8.420 | 8.420 | 8.153 | 0 |
| 2024-06-24 | 8.420 | 8.420 | 8.420 | 8.420 | 8.153 | 0 |
| 2024-06-21 | 8.420 | 8.420 | 8.420 | 8.420 | 8.153 | 1 |
| 2024-06-20 | 8.460 | 8.460 | 8.460 | 8.460 | 8.192 | 0 |
| 2024-06-19 | 8.460 | 8.460 | 8.460 | 8.460 | 8.192 | 0 |
| 2024-06-18 | 8.460 | 8.460 | 8.460 | 8.460 | 8.192 | 133 |
| 2024-06-17 | 8.470 | 8.470 | 8.470 | 8.470 | 8.201 | 0 |
| 2024-06-14 | 8.470 | 8.470 | 8.470 | 8.470 | 8.201 | 3 |
| 2024-06-13 | 8.710 | 8.710 | 8.670 | 8.670 | 8.395 | 6 |
| 2024-06-12 | 8.690 | 8.690 | 8.690 | 8.690 | 8.414 | 10 |
| 2024-06-11 | 8.510 | 8.510 | 8.510 | 8.510 | 8.240 | 0 |
| 2024-06-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.240 | 1 |
| 2024-06-07 | 8.370 | 8.370 | 8.370 | 8.370 | 8.104 | 0 |
| 2024-06-06 | 8.370 | 8.370 | 8.370 | 8.370 | 8.104 | 0 |
| 2024-06-05 | 8.370 | 8.370 | 8.370 | 8.370 | 8.104 | 11 |
| 2024-06-04 | 7.940 | 7.940 | 7.940 | 7.940 | 7.688 | 0 |
| 2024-06-03 | 7.940 | 7.940 | 7.940 | 7.940 | 7.688 | 0 |
| 2024-05-31 | 7.940 | 7.940 | 7.940 | 7.940 | 7.688 | 3,000 |
| 2024-05-29 | 7.610 | 7.610 | 7.610 | 7.610 | 7.369 | 1 |
| 2024-05-28 | 7.680 | 7.680 | 7.680 | 7.680 | 7.436 | 3 |
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.