Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-28 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-27 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-24 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-23 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-22 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-20 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-17 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 0 |
| 2026-04-16 | 8.670 | 8.670 | 8.670 | 8.670 | 8.606 | 10 |
| 2026-04-15 | 8.480 | 8.480 | 8.480 | 8.480 | 8.417 | 0 |
| 2026-04-14 | 8.480 | 8.480 | 8.480 | 8.480 | 8.417 | 0 |
| 2026-04-13 | 8.480 | 8.480 | 8.480 | 8.480 | 8.417 | 0 |
| 2026-04-10 | 8.480 | 8.480 | 8.480 | 8.480 | 8.417 | 1 |
| 2026-04-09 | 8.480 | 8.480 | 8.480 | 8.480 | 8.417 | 3 |
| 2026-04-08 | 8.240 | 8.390 | 8.240 | 8.390 | 8.328 | 51 |
| 2026-04-07 | 7.930 | 7.930 | 7.930 | 7.930 | 7.871 | 1 |
| 2026-04-06 | 7.970 | 7.970 | 7.970 | 7.970 | 7.911 | 0 |
| 2026-04-02 | 7.970 | 7.970 | 7.970 | 7.970 | 7.877 | 0 |
| 2026-04-01 | 7.970 | 7.970 | 7.970 | 7.970 | 7.877 | 0 |
| 2026-03-31 | 7.910 | 7.970 | 7.800 | 7.970 | 7.877 | 19 |
| 2026-03-30 | 8.070 | 8.070 | 8.070 | 8.070 | 7.976 | 0 |
| 2026-03-27 | 8.070 | 8.070 | 8.070 | 8.070 | 7.976 | 0 |
| 2026-03-26 | 8.100 | 8.100 | 8.050 | 8.070 | 7.976 | 3 |
| 2026-03-25 | 8.210 | 8.210 | 8.210 | 8.210 | 8.114 | 0 |
| 2026-03-24 | 8.210 | 8.210 | 8.210 | 8.210 | 8.114 | 0 |
| 2026-03-23 | 8.210 | 8.210 | 8.210 | 8.210 | 8.114 | 1 |
| 2026-03-20 | 8.320 | 8.320 | 8.320 | 8.320 | 8.223 | 13 |
| 2026-03-19 | 8.020 | 8.020 | 8.020 | 8.020 | 7.926 | 0 |
| 2026-03-18 | 8.070 | 8.070 | 8.020 | 8.020 | 7.926 | 126 |
| 2026-03-17 | 8.080 | 8.080 | 8.080 | 8.080 | 7.985 | 6 |
| 2026-03-16 | 7.970 | 7.970 | 7.970 | 7.970 | 7.877 | 10 |
| 2026-03-13 | 7.730 | 7.730 | 7.730 | 7.730 | 7.640 | 0 |
| 2026-03-12 | 7.730 | 7.730 | 7.730 | 7.730 | 7.640 | 1 |
| 2026-03-11 | 7.890 | 7.890 | 7.890 | 7.890 | 7.798 | 1 |
| 2026-03-10 | 8.460 | 8.460 | 8.460 | 8.460 | 8.361 | 0 |
| 2026-03-09 | 8.460 | 8.460 | 8.460 | 8.460 | 8.361 | 0 |
| 2026-03-06 | 8.460 | 8.460 | 8.460 | 8.460 | 8.361 | 1 |
| 2026-03-05 | 8.250 | 8.370 | 8.250 | 8.370 | 8.272 | 3 |
| 2026-03-04 | 8.170 | 8.170 | 8.000 | 8.060 | 7.966 | 4 |
| 2026-03-03 | 8.000 | 8.080 | 8.000 | 8.080 | 7.985 | 1,501 |
| 2026-03-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.906 | 0 |
| 2026-02-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.906 | 1 |
| 2026-02-26 | 8.240 | 8.250 | 8.240 | 8.250 | 8.153 | 8 |
| 2026-02-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.857 | 1 |
| 2026-02-24 | 8.140 | 8.140 | 8.140 | 8.140 | 8.045 | 0 |
| 2026-02-23 | 8.140 | 8.140 | 8.140 | 8.140 | 8.045 | 2 |
| 2026-02-20 | 8.150 | 8.190 | 8.100 | 8.190 | 8.094 | 3 |
| 2026-02-19 | 7.970 | 7.970 | 7.970 | 7.970 | 7.877 | 0 |
| 2026-02-18 | 7.970 | 7.970 | 7.970 | 7.970 | 7.877 | 0 |
| 2026-02-13 | 7.780 | 7.970 | 7.780 | 7.970 | 7.877 | 7 |
| 2026-02-12 | 7.980 | 7.980 | 7.800 | 7.800 | 7.709 | 19,636 |
| 2026-02-11 | 8.070 | 8.070 | 8.070 | 8.070 | 7.976 | 602 |
| 2026-02-10 | 8.480 | 8.480 | 8.480 | 8.480 | 8.381 | 5 |
| 2026-02-09 | 8.510 | 8.550 | 8.450 | 8.480 | 8.381 | 10 |
| 2026-02-06 | 8.020 | 8.260 | 8.020 | 8.260 | 8.163 | 121 |
| 2026-02-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.857 | 1 |
| 2026-02-04 | 8.000 | 8.300 | 7.630 | 8.120 | 8.025 | 59,303 |
| 2026-02-03 | 8.040 | 8.040 | 7.700 | 7.730 | 7.640 | 41 |
| 2026-02-02 | 8.440 | 8.440 | 8.370 | 8.370 | 8.272 | 2 |
| 2026-01-30 | 8.030 | 8.030 | 8.030 | 8.030 | 7.936 | 2 |
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.