Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.430	9.430	9.430	9.430	9.397	0
2026-07-23	9.430	9.430	9.430	9.430	9.397	1
2026-07-22	9.060	9.060	9.060	9.060	9.028	0
2026-07-21	9.060	9.060	9.060	9.060	9.028	0
2026-07-20	9.060	9.060	9.060	9.060	9.028	0
2026-07-17	9.060	9.060	9.060	9.060	9.028	0
2026-07-16	9.060	9.060	9.060	9.060	9.028	0
2026-07-15	9.060	9.060	9.060	9.060	9.028	0
2026-07-14	9.060	9.060	9.060	9.060	9.028	0
2026-07-13	9.060	9.060	9.060	9.060	9.028	0
2026-07-10	9.060	9.060	9.060	9.060	9.028	1
2026-07-09	9.090	9.090	9.090	9.090	9.058	0
2026-07-08	9.090	9.090	9.090	9.090	9.058	0
2026-07-07	9.090	9.090	9.090	9.090	9.058	0
2026-07-06	9.090	9.090	9.090	9.090	9.058	0
2026-07-03	9.090	9.090	9.090	9.090	9.023	0
2026-07-02	9.090	9.090	9.090	9.090	9.023	0
2026-07-01	9.090	9.090	9.090	9.090	9.023	0
2026-06-30	9.090	9.090	9.090	9.090	9.023	0
2026-06-29	9.090	9.090	9.090	9.090	9.023	0
2026-06-26	9.090	9.090	9.090	9.090	9.023	0
2026-06-25	9.090	9.090	9.090	9.090	9.023	0
2026-06-24	9.090	9.090	9.090	9.090	9.023	0
2026-06-23	9.090	9.090	9.090	9.090	9.023	0
2026-06-22	9.100	9.100	9.090	9.090	9.023	2
2026-06-19	8.700	8.700	8.700	8.700	8.636	0
2026-06-18	8.700	8.700	8.700	8.700	8.636	0
2026-06-17	8.700	8.700	8.700	8.700	8.636	0
2026-06-16	8.700	8.700	8.700	8.700	8.636	20
2026-06-15	8.690	8.690	8.690	8.690	8.626	12
2026-06-12	8.850	8.850	8.850	8.850	8.785	0
2026-06-11	8.850	8.850	8.850	8.850	8.785	3
2026-06-10	8.810	8.810	8.810	8.810	8.745	0
2026-06-09	8.810	8.810	8.810	8.810	8.745	0
2026-06-08	8.810	8.810	8.810	8.810	8.745	0
2026-06-05	8.810	8.810	8.810	8.810	8.745	1
2026-06-03	8.730	8.730	8.730	8.730	8.666	5
2026-06-02	8.860	8.860	8.860	8.860	8.795	0
2026-06-01	8.860	8.860	8.860	8.860	8.795	0
2026-05-29	8.860	8.860	8.860	8.860	8.795	0
2026-05-28	8.860	8.860	8.860	8.860	8.795	0
2026-05-27	8.860	8.860	8.860	8.860	8.795	0
2026-05-26	8.860	8.860	8.860	8.860	8.795	0
2026-05-25	8.860	8.860	8.860	8.860	8.795	0
2026-05-22	8.860	8.860	8.860	8.860	8.795	0
2026-05-21	8.860	8.860	8.860	8.860	8.795	1
2026-05-20	8.940	8.940	8.940	8.940	8.874	0
2026-05-19	8.940	8.940	8.940	8.940	8.874	8
2026-05-18	8.940	8.940	8.940	8.940	8.874	0
2026-05-15	8.930	8.940	8.930	8.940	8.874	8
2026-05-14	8.720	8.720	8.720	8.720	8.656	0
2026-05-13	8.720	8.720	8.720	8.720	8.656	1
2026-05-12	8.630	8.630	8.630	8.630	8.566	50
2026-05-11	8.890	8.890	8.890	8.890	8.824	0
2026-05-08	8.890	8.890	8.890	8.890	8.824	1
2026-05-07	8.670	8.670	8.670	8.670	8.606	0
2026-05-06	8.670	8.670	8.670	8.670	8.606	0
2026-05-05	8.670	8.670	8.670	8.670	8.606	0
2026-05-04	8.670	8.670	8.670	8.670	8.606	0
2026-04-30	8.670	8.670	8.670	8.670	8.606	0

← NewerPage 2 of 21 · 1,249 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.