Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	37.360	37.360	37.360	37.360	36.175	0
2021-12-28	37.360	37.360	37.360	37.360	36.175	0
2021-12-27	37.360	37.360	37.360	37.360	36.175	0
2021-12-23	37.360	37.360	37.360	37.360	36.175	0
2021-12-22	37.360	37.360	37.360	37.360	36.175	0
2021-12-21	37.360	37.360	37.360	37.360	36.175	1
2021-12-20	35.520	35.520	35.520	35.520	34.393	0
2021-12-17	35.520	35.520	35.520	35.520	34.393	0
2021-12-16	35.520	35.520	35.520	35.520	34.393	0
2021-12-15	35.520	35.520	35.520	35.520	34.393	0
2021-12-14	35.520	35.520	35.520	35.520	34.393	20
2021-12-13	35.520	35.520	35.520	35.520	34.393	0
2021-12-10	35.520	35.520	35.520	35.520	34.393	0
2021-12-09	35.520	35.520	35.520	35.520	34.393	0
2021-12-08	35.520	35.520	35.520	35.520	34.393	0
2021-12-07	35.520	35.520	35.520	35.520	34.393	0
2021-12-06	35.520	35.520	35.520	35.520	34.393	0
2021-12-03	35.520	35.520	35.520	35.520	34.393	0
2021-12-02	35.520	35.520	35.520	35.520	34.393	2
2021-12-01	36.840	36.840	36.840	36.840	35.671	0
2021-11-30	36.840	36.840	36.840	36.840	35.671	0
2021-11-29	36.840	36.840	36.840	36.840	35.671	0
2021-11-26	36.840	36.840	36.840	36.840	35.671	3
2021-11-25	37.960	37.960	37.960	37.960	36.756	50
2021-11-24	38.080	38.080	38.080	38.080	36.872	0
2021-11-23	38.080	38.080	38.080	38.080	36.872	1
2021-11-22	39.010	39.010	39.010	39.010	37.772	1
2021-11-19	39.350	39.350	39.350	39.350	38.101	4
2021-11-18	40.370	40.370	40.370	40.370	39.089	5
2021-11-17	41.760	41.760	41.760	41.760	40.435	0
2021-11-16	41.760	41.760	41.760	41.760	40.435	0
2021-11-12	41.760	41.760	41.760	41.760	40.435	0
2021-11-11	41.760	41.760	41.760	41.760	40.435	1
2021-11-10	43.890	43.890	43.890	43.890	42.497	0
2021-11-09	43.890	43.890	43.890	43.890	42.497	0
2021-11-08	43.890	43.890	43.890	43.890	42.497	700
2021-11-05	44.120	44.120	44.120	44.120	42.720	0
2021-11-04	43.080	44.120	43.080	44.120	42.720	701
2021-11-03	41.960	43.080	41.960	43.080	41.713	1,347
2021-11-01	43.160	43.440	43.160	43.440	42.062	160
2021-10-29	42.410	42.410	42.410	42.410	41.064	1
2021-10-28	43.810	43.810	43.810	43.810	42.420	600
2021-10-27	46.850	46.850	46.850	46.850	45.363	0
2021-10-26	46.850	46.850	46.850	46.850	45.363	0
2021-10-25	46.850	46.850	46.850	46.850	45.363	1
2021-10-22	45.080	45.080	45.080	45.080	43.650	0
2021-10-21	45.080	45.080	45.080	45.080	43.650	0
2021-10-20	45.080	45.080	45.080	45.080	43.650	0
2021-10-19	44.760	45.080	44.760	45.080	43.650	601
2021-10-18	43.300	43.480	43.250	43.480	42.100	1,181
2021-10-15	43.600	43.600	43.600	43.600	42.217	0
2021-10-14	43.600	43.600	43.600	43.600	42.217	20

← NewerPage 21 of 21 · 1,252 trading days

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.