Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	25.440	25.440	25.440	25.440	24.633	0
2022-03-25	25.440	25.440	25.440	25.440	24.633	0
2022-03-24	25.440	25.440	25.440	25.440	24.633	0
2022-03-23	25.440	25.440	25.440	25.440	24.633	0
2022-03-22	25.440	25.440	25.440	25.440	24.633	0
2022-03-21	25.440	25.440	25.440	25.440	24.633	0
2022-03-18	25.220	25.440	25.220	25.440	24.633	45
2022-03-17	23.090	23.090	23.090	23.090	22.357	0
2022-03-16	23.090	23.090	23.090	23.090	22.357	0
2022-03-15	23.090	23.090	23.090	23.090	22.357	0
2022-03-14	23.090	23.090	23.090	23.090	22.357	0
2022-03-11	23.090	23.090	23.090	23.090	22.357	0
2022-03-10	23.090	23.090	23.090	23.090	22.357	0
2022-03-09	23.090	23.090	23.090	23.090	22.357	0
2022-03-08	23.090	23.090	23.090	23.090	22.357	0
2022-03-07	24.400	24.400	23.090	23.090	22.357	101
2022-03-04	27.390	27.390	27.390	27.390	26.521	0
2022-03-03	27.390	27.390	27.390	27.390	26.521	1
2022-03-02	27.390	27.390	27.390	27.390	26.521	0
2022-02-25	27.390	27.390	27.390	27.390	26.521	0
2022-02-24	27.000	27.390	27.000	27.390	26.521	501
2022-02-23	27.450	27.450	27.450	27.450	26.579	0
2022-02-22	27.610	27.610	27.450	27.450	26.579	13
2022-02-21	28.000	28.000	27.790	27.790	26.908	52
2022-02-18	29.000	29.000	27.600	27.900	27.015	539
2022-02-17	37.410	37.410	37.410	37.410	36.223	0
2022-02-16	37.410	37.410	37.410	37.410	36.223	0
2022-02-15	37.410	37.410	37.410	37.410	36.223	0
2022-02-14	37.410	37.410	37.410	37.410	36.223	0
2022-02-11	37.410	37.410	37.410	37.410	36.223	0
2022-02-10	37.410	37.410	37.410	37.410	36.223	0
2022-02-09	37.410	37.410	37.410	37.410	36.223	0
2022-02-08	37.410	37.410	37.410	37.410	36.223	0
2022-02-07	37.410	37.410	37.410	37.410	36.223	0
2022-02-04	37.410	37.410	37.410	37.410	36.223	0
2022-02-03	37.410	37.410	37.410	37.410	36.223	1
2022-02-02	37.400	37.400	37.400	37.400	36.213	0
2022-02-01	37.400	37.400	37.400	37.400	36.213	0
2022-01-31	37.400	37.400	37.400	37.400	36.213	0
2022-01-28	37.400	37.400	37.400	37.400	36.213	0
2022-01-27	37.400	37.400	37.400	37.400	36.213	0
2022-01-26	37.400	37.400	37.400	37.400	36.213	0
2022-01-25	37.400	37.400	37.400	37.400	36.213	0
2022-01-24	37.400	37.400	37.400	37.400	36.213	0
2022-01-21	37.400	37.400	37.400	37.400	36.213	0
2022-01-20	37.400	37.400	37.400	37.400	36.213	0
2022-01-19	37.400	37.400	37.400	37.400	36.213	0
2022-01-18	37.400	37.400	37.400	37.400	36.213	0
2022-01-17	37.400	37.400	37.400	37.400	36.213	0
2022-01-14	37.400	37.400	37.400	37.400	36.213	0
2022-01-13	37.400	37.400	37.400	37.400	36.213	0
2022-01-12	37.400	37.400	37.400	37.400	36.213	0
2022-01-11	37.400	37.400	37.400	37.400	36.213	0
2022-01-10	37.400	37.400	37.400	37.400	36.213	0
2022-01-07	37.400	37.400	37.400	37.400	36.213	0
2022-01-06	37.400	37.400	37.400	37.400	36.213	0
2022-01-05	37.400	37.400	37.400	37.400	36.213	0
2022-01-04	37.400	37.400	37.400	37.400	36.213	0
2022-01-03	37.310	37.400	37.310	37.400	36.213	6
2021-12-30	37.360	37.360	37.360	37.360	36.175	0

← NewerPage 20 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.