Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	15.400	15.400	15.400	15.400	14.911	0
2022-09-15	15.400	15.400	15.400	15.400	14.911	0
2022-09-14	15.400	15.400	15.400	15.400	14.911	0
2022-09-13	14.110	15.510	14.110	15.400	14.911	5
2022-09-12	14.110	14.110	14.110	14.110	13.662	0
2022-09-09	14.110	14.110	14.110	14.110	13.662	0
2022-09-08	14.110	14.110	14.110	14.110	13.662	0
2022-09-06	14.110	14.110	14.110	14.110	13.662	5
2022-09-05	14.470	14.470	14.470	14.470	14.011	1
2022-09-02	14.680	14.680	14.680	14.680	14.214	1
2022-09-01	14.680	14.680	14.680	14.680	14.214	0
2022-08-31	15.030	15.030	14.680	14.680	14.214	34
2022-08-30	14.510	14.510	14.510	14.510	14.050	0
2022-08-29	14.680	14.680	14.510	14.510	14.050	788
2022-08-26	14.780	14.780	14.780	14.780	14.311	50
2022-08-25	14.810	14.810	14.810	14.810	14.340	0
2022-08-24	14.800	14.810	14.800	14.810	14.340	1,003
2022-08-23	14.780	14.840	14.720	14.720	14.253	2,846
2022-08-22	16.780	16.780	16.780	16.780	16.248	0
2022-08-19	16.780	16.780	16.780	16.780	16.248	0
2022-08-18	16.780	16.780	16.780	16.780	16.248	1
2022-08-17	17.180	17.180	17.180	17.180	16.635	50
2022-08-16	17.480	17.500	17.440	17.440	16.887	1,690
2022-08-15	17.160	17.160	17.160	17.160	16.616	0
2022-08-12	17.160	17.160	17.160	17.160	16.616	0
2022-08-11	17.160	17.160	17.160	17.160	16.616	10
2022-08-10	17.160	17.160	17.160	17.160	16.616	1
2022-08-09	16.760	16.760	16.760	16.760	16.228	15
2022-08-08	17.930	17.930	17.480	17.480	16.925	541
2022-08-05	17.440	17.440	17.440	17.440	16.887	10
2022-08-04	17.100	17.150	17.100	17.150	16.606	12
2022-08-03	15.800	16.790	15.800	16.790	16.257	41
2022-08-02	18.920	18.920	18.920	18.920	18.320	0
2022-08-01	18.920	18.920	18.920	18.920	18.320	1
2022-07-29	18.820	18.820	18.820	18.820	18.223	0
2022-07-28	18.820	18.820	18.820	18.820	18.223	0
2022-07-27	18.820	18.820	18.820	18.820	18.223	5
2022-07-26	20.210	20.210	20.210	20.210	19.569	0
2022-07-25	20.210	20.210	20.210	20.210	19.569	0
2022-07-22	20.210	20.210	20.210	20.210	19.569	0
2022-07-21	20.360	20.360	20.210	20.210	19.569	129
2022-07-20	19.700	19.980	19.700	19.980	19.346	2
2022-07-19	20.440	20.440	20.440	20.440	19.791	0
2022-07-18	20.440	20.440	20.440	20.440	19.791	0
2022-07-15	20.440	20.440	20.440	20.440	19.791	0
2022-07-14	20.440	20.440	20.440	20.440	19.791	0
2022-07-13	20.440	20.440	20.440	20.440	19.791	0
2022-07-12	20.440	20.440	20.440	20.440	19.791	0
2022-07-11	20.440	20.440	20.440	20.440	19.791	0
2022-07-08	20.440	20.440	20.440	20.440	19.791	0
2022-07-07	20.440	20.440	20.440	20.440	19.791	4
2022-07-06	20.400	20.400	20.400	20.400	19.753	5
2022-07-05	19.040	19.920	19.040	19.920	19.288	32
2022-07-04	18.920	18.920	18.920	18.920	18.320	0
2022-07-01	18.920	18.920	18.920	18.920	18.320	7
2022-06-30	19.440	19.440	19.440	19.440	18.823	0
2022-06-29	19.440	19.440	19.440	19.440	18.823	0
2022-06-28	19.440	19.440	19.440	19.440	18.823	0
2022-06-27	19.440	19.440	19.440	19.440	18.823	1
2022-06-24	19.660	20.540	19.660	20.540	19.888	176

← NewerPage 18 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.