Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	11.660	11.660	11.660	11.660	11.290	15
2023-08-31	11.530	11.530	11.530	11.530	11.164	10
2023-08-30	11.200	11.200	11.200	11.200	10.845	10
2023-08-29	11.000	11.000	10.980	10.980	10.632	11
2023-08-28	10.770	10.870	10.770	10.870	10.525	21
2023-08-25	10.550	10.710	10.250	10.650	10.312	471
2023-08-24	10.980	10.980	10.980	10.980	10.632	12
2023-08-23	11.330	11.330	10.780	11.080	10.728	12,883
2023-08-22	11.120	11.180	11.060	11.130	10.777	33
2023-08-21	11.180	11.180	11.180	11.180	10.825	1,205
2023-08-18	10.990	10.990	10.990	10.990	10.641	800
2023-08-17	11.220	11.280	11.160	11.160	10.806	560
2023-08-16	11.050	11.240	11.040	11.240	10.883	86
2023-08-15	11.500	11.500	11.500	11.500	11.135	20
2023-08-14	11.120	11.120	11.050	11.050	10.699	64
2023-08-11	10.950	10.950	10.920	10.920	10.574	15
2023-08-10	11.150	11.150	11.150	11.150	10.796	1
2023-08-09	10.820	11.210	10.820	11.210	10.854	105
2023-08-08	10.600	10.860	10.570	10.860	10.515	29
2023-08-07	11.170	11.170	11.170	11.170	10.816	0
2023-08-04	11.170	11.170	11.170	11.170	10.816	0
2023-08-03	11.330	11.330	11.170	11.170	10.816	22
2023-08-02	12.200	12.200	10.940	10.980	10.632	2,331
2023-08-01	11.090	11.170	11.070	11.070	10.719	905
2023-07-31	11.000	11.000	11.000	11.000	10.651	25
2023-07-28	10.790	10.850	10.760	10.820	10.477	2,117
2023-07-27	10.800	10.800	10.800	10.800	10.457	5
2023-07-26	10.830	11.900	10.580	10.590	10.254	746
2023-07-25	10.710	10.710	10.510	10.610	10.273	2,101
2023-07-24	10.940	10.940	10.710	10.710	10.370	89
2023-07-21	10.940	10.940	10.940	10.940	10.593	0
2023-07-20	11.040	11.050	10.910	10.940	10.593	510
2023-07-19	11.710	11.710	11.710	11.710	11.338	0
2023-07-18	11.710	11.710	11.710	11.710	11.338	0
2023-07-17	11.800	11.800	11.710	11.710	11.338	30
2023-07-14	11.450	11.650	11.450	11.570	11.203	1,308
2023-07-13	11.440	11.550	11.360	11.450	11.087	394
2023-07-12	11.040	11.230	10.980	11.180	10.825	50
2023-07-11	10.800	10.970	10.800	10.940	10.593	176
2023-07-10	10.360	10.580	10.360	10.500	10.167	627
2023-07-07	10.220	10.320	10.170	10.310	9.983	1,730
2023-07-06	9.860	10.100	9.860	10.070	9.751	1,759
2023-07-05	10.080	10.080	9.960	10.040	9.721	4,654
2023-07-04	10.100	10.100	10.100	10.100	9.780	0
2023-07-03	10.090	10.100	10.090	10.100	9.780	1,232
2023-06-30	10.140	10.140	10.140	10.140	9.818	0
2023-06-29	10.140	10.140	10.140	10.140	9.818	0
2023-06-28	10.050	10.140	10.050	10.140	9.818	2
2023-06-27	10.130	10.190	10.010	10.190	9.867	38
2023-06-26	9.850	9.950	9.850	9.950	9.634	11
2023-06-23	9.750	9.970	9.750	9.970	9.654	25
2023-06-22	9.730	9.820	9.730	9.820	9.508	1,113
2023-06-21	9.980	9.980	9.720	9.740	9.431	1,048
2023-06-20	10.140	10.220	9.990	10.220	9.896	983
2023-06-19	10.250	10.290	10.240	10.290	9.964	68
2023-06-16	10.250	10.250	10.250	10.250	9.925	1
2023-06-15	10.500	10.530	10.430	10.450	10.118	4,491
2023-06-14	10.760	10.760	10.580	10.610	10.273	4,763
2023-06-13	10.300	10.480	10.300	10.480	10.148	20
2023-06-12	10.170	10.170	10.170	10.170	9.847	0

← NewerPage 14 of 21 · 1,252 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.