Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	18.810	19.060	18.660	19.060	18.455	115
2022-06-22	18.130	18.130	18.130	18.130	17.555	1
2022-06-21	18.020	18.020	17.980	17.980	17.410	10
2022-06-20	18.520	18.520	18.520	18.520	17.932	0
2022-06-17	18.520	18.520	18.520	18.520	17.932	0
2022-06-15	18.520	18.520	18.520	18.520	17.932	0
2022-06-14	18.520	18.520	18.520	18.520	17.932	0
2022-06-13	18.520	18.520	18.520	18.520	17.932	1
2022-06-10	20.000	20.000	20.000	20.000	19.365	0
2022-06-09	20.000	20.000	20.000	20.000	19.365	30
2022-06-08	19.900	19.900	19.900	19.900	19.269	0
2022-06-07	19.900	19.900	19.900	19.900	19.269	0
2022-06-06	20.400	20.500	19.900	19.900	19.269	198
2022-06-03	19.750	19.750	19.750	19.750	19.123	0
2022-06-02	19.750	19.750	19.750	19.750	19.123	0
2022-06-01	19.750	19.750	19.750	19.750	19.123	0
2022-05-31	19.750	19.750	19.750	19.750	19.123	0
2022-05-30	19.750	19.750	19.750	19.750	19.123	0
2022-05-27	19.750	19.750	19.750	19.750	19.123	0
2022-05-26	19.750	19.750	19.750	19.750	19.123	0
2022-05-25	19.750	19.750	19.750	19.750	19.123	0
2022-05-24	19.750	19.750	19.750	19.750	19.123	0
2022-05-23	19.750	19.750	19.750	19.750	19.123	0
2022-05-20	19.750	19.750	19.750	19.750	19.123	0
2022-05-19	19.750	19.750	19.750	19.750	19.123	0
2022-05-18	19.750	19.750	19.750	19.750	19.123	0
2022-05-17	19.750	19.750	19.750	19.750	19.123	0
2022-05-16	19.320	19.750	19.320	19.750	19.123	110
2022-05-13	17.640	17.640	17.640	17.640	17.080	0
2022-05-12	17.640	17.640	17.640	17.640	17.080	0
2022-05-11	17.660	17.660	17.640	17.640	17.080	20
2022-05-10	18.250	18.250	18.250	18.250	17.671	10
2022-05-09	18.340	18.340	18.340	18.340	17.758	10
2022-05-06	18.340	18.340	18.340	18.340	17.758	10
2022-05-05	19.120	19.120	19.120	19.120	18.513	0
2022-05-04	19.120	19.120	19.120	19.120	18.513	0
2022-05-03	19.120	19.120	19.120	19.120	18.513	0
2022-05-02	19.120	19.120	19.120	19.120	18.513	0
2022-04-29	19.120	19.120	19.120	19.120	18.513	0
2022-04-28	19.120	19.120	19.120	19.120	18.513	0
2022-04-27	19.860	20.180	19.120	19.120	18.513	1,094
2022-04-26	24.270	24.270	24.270	24.270	23.500	0
2022-04-25	24.270	24.270	24.270	24.270	23.500	0
2022-04-22	24.270	24.270	24.270	24.270	23.500	0
2022-04-20	24.270	24.270	24.270	24.270	23.500	0
2022-04-19	24.270	24.270	24.270	24.270	23.500	0
2022-04-18	24.270	24.270	24.270	24.270	23.500	0
2022-04-14	24.270	24.270	24.270	24.270	23.500	0
2022-04-13	24.270	24.270	24.270	24.270	23.500	1
2022-04-12	23.980	23.980	23.980	23.980	23.219	0
2022-04-11	23.980	23.980	23.980	23.980	23.219	0
2022-04-08	23.980	23.980	23.980	23.980	23.219	0
2022-04-07	23.980	23.980	23.980	23.980	23.219	10
2022-04-06	25.440	25.440	25.440	25.440	24.633	0
2022-04-05	25.440	25.440	25.440	25.440	24.633	0
2022-04-04	25.440	25.440	25.440	25.440	24.633	0
2022-04-01	25.440	25.440	25.440	25.440	24.633	0
2022-03-31	25.440	25.440	25.440	25.440	24.633	0
2022-03-30	25.440	25.440	25.440	25.440	24.633	0
2022-03-29	25.440	25.440	25.440	25.440	24.633	0

← NewerPage 19 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.