Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 9.020 | 9.020 | 9.020 | 9.020 | 8.734 | 1 |
| 2024-02-28 | 9.090 | 9.090 | 9.090 | 9.090 | 8.802 | 3 |
| 2024-02-27 | 9.130 | 9.130 | 9.130 | 9.130 | 8.840 | 0 |
| 2024-02-26 | 9.130 | 9.130 | 9.130 | 9.130 | 8.840 | 30 |
| 2024-02-23 | 8.780 | 8.780 | 8.780 | 8.780 | 8.501 | 0 |
| 2024-02-22 | 8.880 | 8.880 | 8.780 | 8.780 | 8.501 | 47 |
| 2024-02-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.666 | 1 |
| 2024-02-20 | 9.120 | 9.120 | 8.990 | 8.990 | 8.705 | 3,001 |
| 2024-02-19 | 9.220 | 9.220 | 9.220 | 9.220 | 8.927 | 2 |
| 2024-02-16 | 9.020 | 9.020 | 9.020 | 9.020 | 8.734 | 0 |
| 2024-02-15 | 9.020 | 9.020 | 9.020 | 9.020 | 8.734 | 0 |
| 2024-02-14 | 8.980 | 9.030 | 8.980 | 9.020 | 8.734 | 1,032 |
| 2024-02-09 | 8.860 | 8.860 | 8.850 | 8.850 | 8.569 | 2 |
| 2024-02-08 | 8.730 | 8.730 | 8.730 | 8.730 | 8.453 | 0 |
| 2024-02-07 | 8.670 | 8.730 | 8.670 | 8.730 | 8.453 | 4 |
| 2024-02-06 | 8.930 | 9.010 | 8.930 | 9.010 | 8.724 | 11 |
| 2024-02-05 | 8.830 | 8.830 | 8.830 | 8.830 | 8.550 | 9 |
| 2024-02-02 | 9.350 | 9.360 | 9.350 | 9.360 | 9.063 | 11 |
| 2024-02-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.053 | 7,800 |
| 2024-01-31 | 9.650 | 9.650 | 9.650 | 9.650 | 9.344 | 8 |
| 2024-01-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.199 | 0 |
| 2024-01-29 | 9.340 | 9.500 | 9.340 | 9.500 | 9.199 | 3,142 |
| 2024-01-26 | 8.760 | 9.300 | 8.760 | 9.300 | 9.005 | 12 |
| 2024-01-25 | 8.940 | 8.940 | 8.940 | 8.940 | 8.656 | 0 |
| 2024-01-24 | 8.940 | 8.940 | 8.940 | 8.940 | 8.656 | 0 |
| 2024-01-23 | 8.940 | 8.940 | 8.940 | 8.940 | 8.656 | 11 |
| 2024-01-22 | 9.070 | 9.070 | 8.980 | 8.990 | 8.705 | 13 |
| 2024-01-19 | 8.890 | 8.890 | 8.890 | 8.890 | 8.608 | 29 |
| 2024-01-18 | 8.810 | 8.810 | 8.810 | 8.810 | 8.531 | 0 |
| 2024-01-17 | 8.840 | 8.840 | 8.810 | 8.810 | 8.531 | 13 |
| 2024-01-16 | 9.030 | 9.030 | 9.030 | 9.030 | 8.744 | 11 |
| 2024-01-15 | 9.050 | 9.050 | 9.050 | 9.050 | 8.763 | 0 |
| 2024-01-12 | 9.050 | 9.050 | 9.050 | 9.050 | 8.763 | 3 |
| 2024-01-11 | 9.030 | 9.030 | 9.030 | 9.030 | 8.744 | 100 |
| 2024-01-10 | 9.490 | 9.490 | 9.490 | 9.490 | 9.189 | 100 |
| 2024-01-09 | 9.320 | 9.790 | 9.320 | 9.600 | 9.295 | 1,256 |
| 2024-01-08 | 9.110 | 9.210 | 9.050 | 9.210 | 8.918 | 32 |
| 2024-01-05 | 8.980 | 8.980 | 8.980 | 8.980 | 8.695 | 1 |
| 2024-01-04 | 8.910 | 8.910 | 8.910 | 8.910 | 8.627 | 1 |
| 2024-01-03 | 8.990 | 8.990 | 8.990 | 8.990 | 8.705 | 0 |
| 2024-01-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.705 | 8 |
| 2023-12-28 | 8.680 | 8.680 | 8.680 | 8.680 | 8.405 | 8 |
| 2023-12-27 | 8.530 | 8.530 | 8.530 | 8.530 | 8.259 | 0 |
| 2023-12-26 | 8.450 | 8.530 | 8.450 | 8.530 | 8.259 | 6 |
| 2023-12-22 | 8.540 | 8.540 | 8.530 | 8.530 | 8.259 | 6,980 |
| 2023-12-21 | 8.490 | 8.510 | 8.490 | 8.490 | 8.221 | 6,001 |
| 2023-12-20 | 8.490 | 8.590 | 8.490 | 8.590 | 8.317 | 10,120 |
| 2023-12-19 | 8.510 | 8.510 | 8.490 | 8.500 | 8.230 | 22,800 |
| 2023-12-18 | 8.510 | 8.510 | 8.510 | 8.510 | 8.240 | 0 |
| 2023-12-15 | 8.510 | 8.510 | 8.510 | 8.510 | 8.240 | 0 |
| 2023-12-14 | 8.380 | 8.510 | 8.380 | 8.510 | 8.240 | 11 |
| 2023-12-13 | 7.960 | 7.970 | 7.960 | 7.970 | 7.717 | 2,805 |
| 2023-12-12 | 8.200 | 8.200 | 8.200 | 8.200 | 7.940 | 4 |
| 2023-12-11 | 8.200 | 8.200 | 8.200 | 8.200 | 7.940 | 1 |
| 2023-12-08 | 8.050 | 8.050 | 8.050 | 8.050 | 7.795 | 0 |
| 2023-12-07 | 8.050 | 8.050 | 8.050 | 8.050 | 7.795 | 0 |
| 2023-12-06 | 8.050 | 8.050 | 8.050 | 8.050 | 7.795 | 1 |
| 2023-12-05 | 8.100 | 8.110 | 7.990 | 7.990 | 7.737 | 16,501 |
| 2023-12-04 | 8.240 | 8.240 | 8.190 | 8.190 | 7.930 | 1,001 |
| 2023-12-01 | 7.900 | 8.070 | 7.900 | 8.070 | 7.814 | 150 |
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.