Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	9.200	9.200	9.200	9.200	8.908	0
2023-03-10	9.230	9.230	9.200	9.200	8.908	1,024
2023-03-09	9.560	9.560	9.500	9.500	9.199	6
2023-03-08	10.000	10.000	9.880	9.880	9.567	1,541
2023-03-07	10.230	10.230	10.100	10.100	9.780	1,981
2023-03-06	10.210	10.210	10.210	10.210	9.886	100
2023-03-03	10.710	10.860	10.710	10.860	10.515	7
2023-03-02	10.790	10.790	10.790	10.790	10.448	7
2023-03-01	11.000	11.000	10.950	10.950	10.603	11
2023-02-28	10.790	10.790	10.790	10.790	10.448	1
2023-02-27	11.140	11.140	11.140	11.140	10.787	0
2023-02-24	11.140	11.140	11.140	11.140	10.787	0
2023-02-23	11.140	11.140	11.140	11.140	10.787	0
2023-02-22	11.140	11.140	11.140	11.140	10.787	0
2023-02-17	11.140	11.140	11.140	11.140	10.787	2
2023-02-16	11.720	11.720	11.720	11.720	11.348	0
2023-02-15	11.720	11.720	11.720	11.720	11.348	0
2023-02-14	11.720	11.720	11.720	11.720	11.348	0
2023-02-13	11.690	11.720	11.690	11.720	11.348	3
2023-02-10	12.240	12.240	12.240	12.240	11.852	0
2023-02-09	12.240	12.240	12.240	12.240	11.852	0
2023-02-08	12.240	12.240	12.240	12.240	11.852	1
2023-02-07	12.630	12.630	12.630	12.630	12.229	0
2023-02-06	12.630	12.630	12.630	12.630	12.229	0
2023-02-03	12.630	12.630	12.630	12.630	12.229	884
2023-02-02	12.720	13.220	12.720	13.220	12.801	1,101
2023-02-01	13.750	13.750	13.750	13.750	13.314	0
2023-01-31	13.750	13.750	13.750	13.750	13.314	2
2023-01-30	13.750	13.750	13.750	13.750	13.314	2
2023-01-27	13.740	13.740	13.740	13.740	13.304	1
2023-01-26	13.490	13.490	13.490	13.490	13.062	0
2023-01-25	13.490	13.490	13.490	13.490	13.062	0
2023-01-24	13.490	13.490	13.490	13.490	13.062	0
2023-01-23	13.490	13.490	13.490	13.490	13.062	1
2023-01-20	12.510	13.180	12.510	13.140	12.723	45
2023-01-19	12.070	12.070	12.070	12.070	11.687	3,296
2023-01-18	12.200	12.200	12.200	12.200	11.813	2,054
2023-01-17	12.200	12.200	12.190	12.190	11.803	3,230
2023-01-16	11.930	11.930	11.630	11.630	11.261	3
2023-01-13	11.840	11.840	11.660	11.660	11.290	3
2023-01-12	11.740	11.740	11.740	11.740	11.368	29
2023-01-11	11.840	11.840	11.670	11.780	11.406	15
2023-01-10	11.480	11.660	11.480	11.660	11.290	865
2023-01-09	11.900	11.900	11.900	11.900	11.522	1,262
2023-01-06	11.090	11.090	11.090	11.090	10.738	0
2023-01-05	11.090	11.090	11.090	11.090	10.738	2
2023-01-04	10.820	10.820	10.820	10.820	10.477	0
2023-01-03	10.820	10.820	10.820	10.820	10.477	0
2023-01-02	10.820	10.820	10.820	10.820	10.477	0
2022-12-29	10.820	10.820	10.820	10.820	10.477	1
2022-12-28	10.290	10.290	10.290	10.290	9.964	6
2022-12-27	10.300	10.300	10.300	10.300	9.973	0
2022-12-26	10.300	10.300	10.300	10.300	9.973	0
2022-12-23	10.300	10.300	10.300	10.300	9.973	5
2022-12-22	10.930	10.930	10.930	10.930	10.583	0
2022-12-21	10.930	10.930	10.930	10.930	10.583	0
2022-12-20	10.930	10.930	10.930	10.930	10.583	0
2022-12-19	10.930	10.930	10.930	10.930	10.583	0
2022-12-16	10.930	10.930	10.930	10.930	10.583	1
2022-12-15	11.210	11.290	11.210	11.250	10.893	4

← NewerPage 16 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.