Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	12.050	12.050	12.050	12.050	11.668	1
2022-12-13	11.380	11.380	11.380	11.380	11.019	0
2022-12-12	11.380	11.380	11.380	11.380	11.019	1
2022-12-09	11.810	11.810	11.560	11.560	11.193	2
2022-12-08	11.580	11.580	11.490	11.490	11.125	71
2022-12-07	11.110	11.230	11.110	11.230	10.874	20
2022-12-06	11.940	11.940	11.100	11.150	10.796	1,876
2022-12-05	12.450	12.450	12.450	12.450	12.055	1
2022-12-02	12.640	12.640	12.640	12.640	12.239	5
2022-12-01	13.090	13.090	12.940	12.940	12.529	2
2022-11-30	13.120	13.120	13.120	13.120	12.704	1
2022-11-29	12.280	12.350	12.280	12.350	11.958	2
2022-11-28	12.900	12.900	12.900	12.900	12.491	0
2022-11-25	12.900	12.900	12.900	12.900	12.491	0
2022-11-24	12.900	12.900	12.900	12.900	12.491	0
2022-11-23	12.900	12.900	12.900	12.900	12.491	1
2022-11-22	13.130	13.130	13.130	13.130	12.713	0
2022-11-21	13.130	13.130	13.130	13.130	12.713	0
2022-11-18	13.130	13.130	13.130	13.130	12.713	0
2022-11-17	13.130	13.130	13.130	13.130	12.713	1
2022-11-16	13.420	13.420	13.290	13.290	12.868	2,338
2022-11-14	10.980	10.980	10.980	10.980	10.632	0
2022-11-11	10.980	10.980	10.980	10.980	10.632	0
2022-11-10	10.980	10.980	10.980	10.980	10.632	0
2022-11-09	11.100	11.100	10.970	10.980	10.632	23
2022-11-08	11.050	11.050	11.050	11.050	10.699	0
2022-11-07	11.050	11.050	11.050	11.050	10.699	1
2022-11-04	10.740	10.740	10.440	10.590	10.254	7
2022-11-03	11.410	11.410	11.410	11.410	11.048	1
2022-11-01	11.700	11.700	11.700	11.700	11.329	0
2022-10-31	11.700	11.700	11.700	11.700	11.329	1
2022-10-28	11.520	11.590	11.520	11.590	11.222	2
2022-10-27	11.690	11.690	11.690	11.690	11.319	1
2022-10-26	12.160	12.200	12.160	12.200	11.813	3
2022-10-25	11.230	11.230	11.230	11.230	10.874	0
2022-10-24	11.110	11.230	11.110	11.230	10.874	9
2022-10-21	10.630	11.020	10.530	11.020	10.670	3,649
2022-10-20	12.880	12.880	12.880	12.880	12.471	0
2022-10-19	12.880	12.880	12.880	12.880	12.471	0
2022-10-18	12.880	12.880	12.880	12.880	12.471	0
2022-10-17	12.880	12.880	12.880	12.880	12.471	0
2022-10-14	12.880	12.880	12.880	12.880	12.471	0
2022-10-13	12.880	12.880	12.880	12.880	12.471	0
2022-10-11	12.880	12.880	12.880	12.880	12.471	0
2022-10-10	12.880	12.880	12.880	12.880	12.471	0
2022-10-07	12.880	12.880	12.880	12.880	12.471	0
2022-10-06	12.880	12.880	12.880	12.880	12.471	0
2022-10-05	12.880	12.880	12.880	12.880	12.471	0
2022-10-04	12.880	12.880	12.880	12.880	12.471	0
2022-10-03	12.880	12.880	12.880	12.880	12.471	0
2022-09-30	12.880	12.880	12.880	12.880	12.471	0
2022-09-29	12.880	12.880	12.880	12.880	12.471	1
2022-09-28	12.700	12.700	12.700	12.700	12.297	0
2022-09-27	12.360	12.700	12.360	12.700	12.297	101
2022-09-26	12.370	12.500	12.370	12.500	12.103	51
2022-09-23	12.270	12.300	12.270	12.300	11.910	34
2022-09-22	12.710	12.760	12.710	12.760	12.355	154
2022-09-21	13.000	13.000	13.000	13.000	12.588	12
2022-09-20	15.400	15.400	15.400	15.400	14.911	0
2022-09-19	15.400	15.400	15.400	15.400	14.911	0

← NewerPage 17 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.