Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.950	7.950	7.950	7.950	7.698	301
2023-11-29	8.090	8.090	8.090	8.090	7.833	8
2023-11-28	7.780	7.780	7.780	7.780	7.533	500
2023-11-27	7.780	7.780	7.780	7.780	7.533	150
2023-11-24	7.800	7.800	7.800	7.800	7.553	400
2023-11-23	7.800	7.800	7.800	7.800	7.553	0
2023-11-22	7.800	7.800	7.800	7.800	7.553	0
2023-11-21	7.800	7.800	7.800	7.800	7.553	150
2023-11-20	7.900	7.900	7.900	7.900	7.649	43
2023-11-17	7.810	7.880	7.800	7.880	7.630	50
2023-11-16	7.350	7.350	7.350	7.350	7.117	0
2023-11-14	7.350	7.350	7.350	7.350	7.117	0
2023-11-13	7.220	7.350	7.220	7.350	7.117	31
2023-11-10	6.990	7.220	6.990	7.220	6.991	104
2023-11-09	7.350	7.350	7.350	7.350	7.117	1
2023-11-08	7.500	7.500	7.500	7.500	7.262	1
2023-11-07	7.000	7.000	7.000	7.000	6.778	12
2023-11-06	7.200	7.200	6.990	6.990	6.768	1,436
2023-11-03	7.380	7.410	7.200	7.200	6.972	560
2023-11-01	8.240	8.240	7.040	7.190	6.962	2,425
2023-10-31	8.630	8.700	8.630	8.700	8.424	2,755
2023-10-30	8.540	8.540	8.540	8.540	8.269	0
2023-10-27	9.010	9.010	8.540	8.540	8.269	9
2023-10-26	8.830	8.830	8.830	8.830	8.550	0
2023-10-25	8.830	8.830	8.830	8.830	8.550	0
2023-10-24	8.830	8.830	8.830	8.830	8.550	0
2023-10-23	8.850	8.960	8.790	8.830	8.550	28
2023-10-20	9.080	9.090	8.850	8.920	8.637	1,570
2023-10-19	9.120	9.120	9.120	9.120	8.831	287
2023-10-18	9.010	9.010	9.010	9.010	8.724	3
2023-10-17	9.170	9.170	9.170	9.170	8.879	0
2023-10-16	9.170	9.170	9.170	9.170	8.879	0
2023-10-13	9.260	9.260	9.170	9.170	8.879	9
2023-10-11	9.490	9.490	9.490	9.490	9.189	0
2023-10-10	9.590	9.590	9.480	9.490	9.189	1,761
2023-10-09	9.630	9.700	9.630	9.630	9.324	111
2023-10-06	9.500	9.500	9.500	9.500	9.199	8
2023-10-05	9.730	9.730	9.730	9.730	9.421	0
2023-10-04	9.930	9.930	9.730	9.730	9.421	2
2023-10-03	9.700	9.860	9.700	9.860	9.547	3
2023-10-02	9.830	9.830	9.830	9.830	9.518	0
2023-09-29	9.850	9.850	9.830	9.830	9.518	9
2023-09-28	10.060	10.080	9.840	9.910	9.596	850
2023-09-27	10.220	10.240	10.110	10.110	9.789	1,235
2023-09-26	10.210	10.360	9.840	10.220	9.896	1,088
2023-09-25	10.310	10.310	10.310	10.310	9.983	10
2023-09-22	10.220	10.220	10.200	10.200	9.876	51
2023-09-21	10.300	10.300	10.100	10.140	9.818	1,001
2023-09-20	10.200	10.250	10.150	10.150	9.828	35
2023-09-19	10.720	10.720	10.720	10.720	10.380	0
2023-09-18	10.720	10.720	10.720	10.720	10.380	0
2023-09-15	10.700	10.720	10.700	10.720	10.380	19
2023-09-14	10.870	10.870	10.870	10.870	10.525	20
2023-09-13	10.440	10.470	10.410	10.450	10.118	398
2023-09-12	10.980	10.980	10.980	10.980	10.632	0
2023-09-11	10.980	10.980	10.980	10.980	10.632	1
2023-09-08	11.280	11.280	11.280	11.280	10.922	0
2023-09-06	11.170	11.380	11.170	11.280	10.922	36
2023-09-05	11.740	11.740	11.470	11.480	11.116	1,858
2023-09-04	11.660	11.660	11.660	11.660	11.290	0

← NewerPage 13 of 21 · 1,248 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.