Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.360 | 8.360 | 8.090 | 8.130 | 8.035 | 15 |
| 2026-01-28 | 8.270 | 8.270 | 8.270 | 8.270 | 8.173 | 2 |
| 2026-01-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.400 | 20 |
| 2026-01-26 | 8.320 | 8.320 | 8.320 | 8.320 | 8.223 | 3 |
| 2026-01-23 | 8.320 | 8.320 | 8.320 | 8.320 | 8.223 | 1 |
| 2026-01-22 | 8.140 | 8.140 | 8.140 | 8.140 | 8.045 | 0 |
| 2026-01-21 | 8.170 | 8.170 | 8.140 | 8.140 | 8.045 | 4 |
| 2026-01-20 | 8.360 | 8.360 | 8.170 | 8.170 | 8.074 | 13 |
| 2026-01-19 | 8.470 | 8.470 | 8.470 | 8.470 | 8.371 | 1 |
| 2026-01-16 | 8.380 | 8.380 | 8.380 | 8.380 | 8.282 | 1 |
| 2026-01-15 | 8.670 | 8.670 | 8.670 | 8.670 | 8.568 | 0 |
| 2026-01-14 | 8.670 | 8.670 | 8.670 | 8.670 | 8.568 | 0 |
| 2026-01-13 | 8.670 | 8.670 | 8.670 | 8.670 | 8.568 | 5 |
| 2026-01-12 | 8.680 | 8.680 | 8.680 | 8.680 | 8.578 | 5 |
| 2026-01-09 | 8.670 | 8.670 | 8.670 | 8.670 | 8.568 | 1 |
| 2026-01-08 | 8.720 | 8.720 | 8.720 | 8.720 | 8.618 | 0 |
| 2026-01-07 | 8.720 | 8.720 | 8.720 | 8.720 | 8.618 | 0 |
| 2026-01-06 | 8.840 | 8.840 | 8.720 | 8.720 | 8.618 | 182 |
| 2026-01-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.796 | 0 |
| 2026-01-02 | 8.900 | 8.900 | 8.900 | 8.900 | 8.761 | 0 |
| 2025-12-30 | 8.900 | 8.900 | 8.820 | 8.900 | 8.761 | 141 |
| 2025-12-29 | 9.100 | 9.160 | 9.050 | 9.050 | 8.909 | 32 |
| 2025-12-26 | 9.100 | 9.100 | 9.100 | 9.100 | 8.958 | 0 |
| 2025-12-23 | 9.060 | 9.100 | 9.060 | 9.100 | 8.958 | 6 |
| 2025-12-22 | 9.230 | 9.230 | 9.170 | 9.210 | 9.066 | 4 |
| 2025-12-19 | 9.020 | 9.020 | 8.970 | 8.970 | 8.830 | 5 |
| 2025-12-18 | 8.990 | 8.990 | 8.990 | 8.990 | 8.849 | 55 |
| 2025-12-17 | 8.920 | 8.920 | 8.920 | 8.920 | 8.781 | 0 |
| 2025-12-16 | 8.920 | 8.920 | 8.920 | 8.920 | 8.781 | 500 |
| 2025-12-15 | 8.980 | 8.980 | 8.880 | 8.880 | 8.741 | 31 |
| 2025-12-12 | 8.970 | 8.970 | 8.970 | 8.970 | 8.830 | 1 |
| 2025-12-11 | 9.160 | 9.160 | 9.160 | 9.160 | 9.017 | 55 |
| 2025-12-10 | 9.180 | 9.180 | 9.180 | 9.180 | 9.037 | 0 |
| 2025-12-09 | 9.180 | 9.180 | 9.180 | 9.180 | 9.037 | 45 |
| 2025-12-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.810 | 0 |
| 2025-12-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.810 | 711 |
| 2025-12-04 | 8.910 | 8.910 | 8.910 | 8.910 | 8.771 | 0 |
| 2025-12-03 | 8.950 | 8.950 | 8.910 | 8.910 | 8.771 | 257 |
| 2025-12-02 | 8.910 | 8.970 | 8.910 | 8.970 | 8.830 | 12 |
| 2025-12-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.761 | 0 |
| 2025-11-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.761 | 30 |
| 2025-11-27 | 8.830 | 8.830 | 8.830 | 8.830 | 8.692 | 0 |
| 2025-11-26 | 8.960 | 8.960 | 8.830 | 8.830 | 8.692 | 702 |
| 2025-11-25 | 8.970 | 8.980 | 8.970 | 8.980 | 8.840 | 3 |
| 2025-11-24 | 8.880 | 8.880 | 8.880 | 8.880 | 8.741 | 22 |
| 2025-11-21 | 8.460 | 8.800 | 8.460 | 8.690 | 8.554 | 36 |
| 2025-11-19 | 8.460 | 8.460 | 8.460 | 8.460 | 8.328 | 0 |
| 2025-11-18 | 8.460 | 8.460 | 8.460 | 8.460 | 8.328 | 6 |
| 2025-11-17 | 8.740 | 8.740 | 8.740 | 8.740 | 8.603 | 0 |
| 2025-11-14 | 8.740 | 8.740 | 8.740 | 8.740 | 8.603 | 0 |
| 2025-11-13 | 8.740 | 8.740 | 8.740 | 8.740 | 8.603 | 0 |
| 2025-11-12 | 8.740 | 8.740 | 8.740 | 8.740 | 8.603 | 0 |
| 2025-11-11 | 8.780 | 8.780 | 8.740 | 8.740 | 8.603 | 11 |
| 2025-11-10 | 8.430 | 8.430 | 8.430 | 8.430 | 8.298 | 0 |
| 2025-11-07 | 8.430 | 8.430 | 8.430 | 8.430 | 8.298 | 0 |
| 2025-11-06 | 8.430 | 8.430 | 8.430 | 8.430 | 8.298 | 0 |
| 2025-11-05 | 8.480 | 8.480 | 8.430 | 8.430 | 8.298 | 1 |
| 2025-11-04 | 8.480 | 8.480 | 8.480 | 8.480 | 8.347 | 12 |
| 2025-11-03 | 8.630 | 8.630 | 8.630 | 8.630 | 8.495 | 2,000 |
| 2025-10-31 | 8.700 | 8.700 | 8.700 | 8.700 | 8.564 | 23 |
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.