Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.680 | 7.680 | 7.680 | 7.680 | 7.436 | 1 |
| 2024-05-24 | 7.710 | 7.710 | 7.710 | 7.710 | 7.465 | 1 |
| 2024-05-23 | 7.490 | 7.680 | 7.490 | 7.630 | 7.388 | 17 |
| 2024-05-22 | 7.730 | 7.730 | 7.640 | 7.650 | 7.407 | 11 |
| 2024-05-21 | 7.820 | 7.820 | 7.750 | 7.750 | 7.504 | 8 |
| 2024-05-20 | 7.970 | 7.970 | 7.970 | 7.970 | 7.717 | 1 |
| 2024-05-17 | 8.010 | 8.010 | 8.010 | 8.010 | 7.756 | 1 |
| 2024-05-16 | 8.220 | 8.220 | 8.220 | 8.220 | 7.959 | 0 |
| 2024-05-15 | 8.220 | 8.220 | 8.220 | 8.220 | 7.959 | 1 |
| 2024-05-14 | 8.120 | 8.120 | 8.120 | 8.120 | 7.862 | 2 |
| 2024-05-13 | 8.080 | 8.080 | 8.080 | 8.080 | 7.824 | 12 |
| 2024-05-10 | 7.840 | 7.840 | 7.840 | 7.840 | 7.591 | 1 |
| 2024-05-09 | 7.790 | 7.900 | 7.780 | 7.840 | 7.591 | 57 |
| 2024-05-08 | 7.660 | 7.660 | 7.220 | 7.600 | 7.359 | 1,399 |
| 2024-05-07 | 7.910 | 7.910 | 7.910 | 7.910 | 7.659 | 0 |
| 2024-05-06 | 7.910 | 7.910 | 7.910 | 7.910 | 7.659 | 0 |
| 2024-05-03 | 7.910 | 7.910 | 7.910 | 7.910 | 7.659 | 0 |
| 2024-05-02 | 8.020 | 8.020 | 7.910 | 7.910 | 7.659 | 22 |
| 2024-04-30 | 8.050 | 8.050 | 8.050 | 8.050 | 7.795 | 1 |
| 2024-04-29 | 8.160 | 8.160 | 8.050 | 8.050 | 7.795 | 4 |
| 2024-04-26 | 8.180 | 8.250 | 8.160 | 8.220 | 7.959 | 185 |
| 2024-04-25 | 8.140 | 8.140 | 8.140 | 8.140 | 7.882 | 1 |
| 2024-04-24 | 8.190 | 8.190 | 8.190 | 8.190 | 7.930 | 6 |
| 2024-04-23 | 8.320 | 8.320 | 8.190 | 8.190 | 7.930 | 68 |
| 2024-04-22 | 8.300 | 8.320 | 8.300 | 8.320 | 8.056 | 3 |
| 2024-04-19 | 8.440 | 8.440 | 8.350 | 8.350 | 8.085 | 2 |
| 2024-04-18 | 8.410 | 8.410 | 8.410 | 8.410 | 8.143 | 0 |
| 2024-04-17 | 8.410 | 8.410 | 8.410 | 8.410 | 8.143 | 0 |
| 2024-04-16 | 8.530 | 8.530 | 8.410 | 8.410 | 8.143 | 6 |
| 2024-04-15 | 8.450 | 8.450 | 8.410 | 8.410 | 8.143 | 2 |
| 2024-04-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.230 | 0 |
| 2024-04-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.230 | 1 |
| 2024-04-10 | 8.560 | 8.560 | 8.560 | 8.560 | 8.288 | 1 |
| 2024-04-09 | 8.890 | 8.890 | 8.890 | 8.890 | 8.608 | 1 |
| 2024-04-08 | 8.550 | 8.550 | 8.550 | 8.550 | 8.279 | 0 |
| 2024-04-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.279 | 2 |
| 2024-04-04 | 8.700 | 8.710 | 8.620 | 8.620 | 8.347 | 1,382 |
| 2024-04-03 | 9.090 | 9.090 | 9.090 | 9.090 | 8.802 | 0 |
| 2024-04-02 | 9.090 | 9.090 | 9.090 | 9.090 | 8.802 | 0 |
| 2024-04-01 | 9.090 | 9.090 | 9.090 | 9.090 | 8.802 | 850 |
| 2024-03-28 | 8.850 | 8.850 | 8.850 | 8.850 | 8.569 | 0 |
| 2024-03-27 | 8.850 | 8.850 | 8.850 | 8.850 | 8.569 | 0 |
| 2024-03-26 | 8.850 | 8.850 | 8.850 | 8.850 | 8.569 | 1 |
| 2024-03-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.618 | 1 |
| 2024-03-22 | 9.000 | 9.000 | 8.950 | 8.950 | 8.666 | 2 |
| 2024-03-21 | 9.000 | 9.000 | 8.870 | 9.000 | 8.714 | 1,014 |
| 2024-03-20 | 8.110 | 8.110 | 8.110 | 8.110 | 7.853 | 0 |
| 2024-03-19 | 8.110 | 8.110 | 8.110 | 8.110 | 7.853 | 0 |
| 2024-03-18 | 8.110 | 8.110 | 8.110 | 8.110 | 7.853 | 0 |
| 2024-03-15 | 8.110 | 8.110 | 8.110 | 8.110 | 7.853 | 0 |
| 2024-03-14 | 8.250 | 8.290 | 8.110 | 8.110 | 7.853 | 15 |
| 2024-03-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.037 | 1 |
| 2024-03-12 | 8.370 | 8.370 | 8.250 | 8.250 | 7.988 | 8 |
| 2024-03-11 | 8.430 | 8.430 | 8.430 | 8.430 | 8.163 | 0 |
| 2024-03-08 | 8.430 | 8.430 | 8.430 | 8.430 | 8.163 | 0 |
| 2024-03-07 | 8.450 | 8.450 | 8.430 | 8.430 | 8.163 | 2 |
| 2024-03-06 | 8.530 | 8.560 | 8.480 | 8.480 | 8.211 | 14 |
| 2024-03-05 | 8.710 | 8.710 | 8.570 | 8.570 | 8.298 | 10 |
| 2024-03-04 | 8.800 | 8.800 | 8.700 | 8.700 | 8.424 | 11 |
| 2024-03-01 | 8.960 | 8.960 | 8.890 | 8.890 | 8.608 | 11 |
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.