Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	9.750	10.210	9.750	10.170	9.847	14,510
2023-06-07	9.880	9.880	9.840	9.840	9.528	202
2023-06-06	9.660	9.660	9.660	9.660	9.354	0
2023-06-05	9.660	9.660	9.660	9.660	9.354	0
2023-06-02	9.950	9.950	9.450	9.660	9.354	102
2023-06-01	8.730	8.730	8.730	8.730	8.453	0
2023-05-31	8.730	8.730	8.730	8.730	8.453	3
2023-05-30	8.410	8.410	8.410	8.410	8.143	0
2023-05-29	8.410	8.410	8.410	8.410	8.143	0
2023-05-26	8.410	8.410	8.410	8.410	8.143	1
2023-05-25	8.680	8.680	8.680	8.680	8.405	4
2023-05-24	8.540	8.540	8.540	8.540	8.269	1
2023-05-23	8.370	8.370	8.370	8.370	8.104	35
2023-05-22	8.310	8.310	8.310	8.310	8.046	30
2023-05-19	7.770	7.770	7.770	7.770	7.524	0
2023-05-18	7.770	7.770	7.770	7.770	7.524	0
2023-05-17	7.770	7.770	7.770	7.770	7.524	2
2023-05-16	7.730	7.730	7.730	7.730	7.485	3
2023-05-15	7.730	7.730	7.730	7.730	7.485	1,294
2023-05-12	7.910	7.910	7.910	7.910	7.659	0
2023-05-11	7.910	7.910	7.910	7.910	7.659	10
2023-05-10	7.900	7.900	7.900	7.900	7.649	10
2023-05-09	8.190	8.190	8.190	8.190	7.930	0
2023-05-08	8.080	8.190	8.080	8.190	7.930	9
2023-05-05	9.300	9.300	9.300	9.300	9.005	0
2023-05-04	9.300	9.300	9.300	9.300	9.005	0
2023-05-03	9.300	9.300	9.300	9.300	9.005	2
2023-05-02	8.900	8.900	8.900	8.900	8.618	0
2023-04-28	8.900	8.900	8.900	8.900	8.618	0
2023-04-27	8.900	8.900	8.900	8.900	8.618	0
2023-04-26	8.900	8.900	8.900	8.900	8.618	0
2023-04-25	8.900	8.900	8.900	8.900	8.618	0
2023-04-24	8.900	8.900	8.900	8.900	8.618	0
2023-04-20	8.900	8.900	8.900	8.900	8.618	0
2023-04-19	8.930	8.930	8.900	8.900	8.618	1,001
2023-04-18	8.670	8.670	8.670	8.670	8.395	0
2023-04-17	8.670	8.670	8.670	8.670	8.395	1,000
2023-04-14	8.670	8.670	8.670	8.670	8.395	0
2023-04-13	8.670	8.670	8.670	8.670	8.395	0
2023-04-12	8.670	8.670	8.670	8.670	8.395	1,000
2023-04-11	8.980	8.980	8.980	8.980	8.695	0
2023-04-10	8.980	8.980	8.980	8.980	8.695	0
2023-04-06	8.960	8.980	8.900	8.980	8.695	3,407
2023-04-05	9.370	9.370	9.370	9.370	9.073	10
2023-04-04	9.580	9.580	9.580	9.580	9.276	2
2023-04-03	10.170	10.170	10.170	10.170	9.847	0
2023-03-31	10.170	10.170	10.170	10.170	9.847	0
2023-03-30	10.170	10.170	10.170	10.170	9.847	0
2023-03-29	10.170	10.170	10.170	10.170	9.847	3
2023-03-28	10.230	10.230	10.230	10.230	9.905	1
2023-03-27	10.470	10.480	10.470	10.480	10.148	456
2023-03-24	10.740	10.740	10.740	10.740	10.399	0
2023-03-23	10.870	10.870	10.740	10.740	10.399	15,590
2023-03-22	10.510	10.510	10.510	10.510	10.177	100
2023-03-21	9.880	10.020	9.880	10.020	9.702	2,005
2023-03-20	9.770	9.810	9.760	9.810	9.499	17,570
2023-03-17	9.570	9.570	9.570	9.570	9.266	1
2023-03-16	9.760	9.760	9.680	9.680	9.373	10
2023-03-15	9.560	9.560	9.560	9.560	9.257	12
2023-03-14	9.820	9.820	9.820	9.820	9.508	6

← NewerPage 15 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.