Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	8.610	8.610	8.610	8.610	8.475	0
2025-10-29	8.500	8.610	8.500	8.610	8.475	11
2025-10-28	8.680	8.680	8.680	8.680	8.544	0
2025-10-27	8.680	8.680	8.680	8.680	8.544	0
2025-10-24	8.680	8.680	8.680	8.680	8.544	0
2025-10-23	8.680	8.680	8.680	8.680	8.544	0
2025-10-22	8.680	8.680	8.680	8.680	8.544	0
2025-10-21	8.680	8.680	8.680	8.680	8.544	0
2025-10-20	8.680	8.680	8.680	8.680	8.544	0
2025-10-17	8.680	8.680	8.680	8.680	8.544	0
2025-10-16	8.680	8.680	8.680	8.680	8.544	0
2025-10-15	8.680	8.680	8.680	8.680	8.544	0
2025-10-14	8.680	8.680	8.680	8.680	8.544	0
2025-10-13	8.680	8.680	8.680	8.680	8.544	0
2025-10-10	8.680	8.680	8.680	8.680	8.544	1
2025-10-09	8.820	8.820	8.780	8.780	8.643	12
2025-10-08	8.920	8.920	8.910	8.910	8.771	26
2025-10-07	8.840	8.840	8.840	8.840	8.702	100
2025-10-06	9.170	9.170	9.090	9.090	8.948	17
2025-10-03	9.180	9.250	9.180	9.180	9.037	1,023
2025-10-02	9.410	9.410	9.410	9.410	9.263	0
2025-10-01	9.410	9.410	9.410	9.410	9.228	0
2025-09-30	9.670	9.670	9.410	9.410	9.228	14
2025-09-29	9.630	9.710	9.630	9.710	9.522	267
2025-09-26	9.600	9.600	9.580	9.580	9.394	21
2025-09-25	9.680	9.680	9.680	9.680	9.492	0
2025-09-24	9.660	9.680	9.660	9.680	9.492	111
2025-09-23	10.300	10.300	10.300	10.300	10.100	0
2025-09-22	10.300	10.300	10.300	10.300	10.100	11
2025-09-19	10.260	10.260	10.260	10.260	10.061	19
2025-09-18	10.130	10.130	10.130	10.130	9.934	4
2025-09-17	9.890	9.890	9.890	9.890	9.698	0
2025-09-16	9.890	9.900	9.870	9.890	9.698	172
2025-09-15	10.280	10.280	10.280	10.280	10.081	0
2025-09-12	10.280	10.280	10.280	10.280	10.081	0
2025-09-11	10.280	10.280	10.280	10.280	10.081	0
2025-09-10	10.280	10.280	10.280	10.280	10.081	200
2025-09-09	10.320	10.320	10.320	10.320	10.120	100
2025-09-08	10.380	10.380	10.380	10.380	10.179	1
2025-09-05	10.130	10.130	10.130	10.130	9.934	0
2025-09-04	10.130	10.130	10.130	10.130	9.934	0
2025-09-03	10.130	10.130	10.130	10.130	9.934	0
2025-09-02	10.130	10.130	10.130	10.130	9.934	5
2025-09-01	10.070	10.070	10.070	10.070	9.875	0
2025-08-29	10.070	10.070	10.070	10.070	9.875	0
2025-08-28	10.070	10.070	10.070	10.070	9.875	0
2025-08-27	10.070	10.070	10.070	10.070	9.875	2
2025-08-26	10.250	10.250	10.070	10.070	9.875	2
2025-08-25	10.340	10.340	10.340	10.340	10.140	0
2025-08-22	10.340	10.340	10.340	10.340	10.140	19
2025-08-21	10.340	10.340	10.340	10.340	10.140	0
2025-08-20	10.340	10.340	10.340	10.340	10.140	0
2025-08-19	10.490	10.490	10.340	10.340	10.140	441
2025-08-18	10.360	10.360	10.360	10.360	10.159	0
2025-08-15	10.410	10.410	10.360	10.360	10.159	451
2025-08-14	10.310	10.310	10.310	10.310	10.110	0
2025-08-13	10.100	10.310	10.100	10.310	10.110	470
2025-08-12	9.600	9.650	9.600	9.650	9.463	258
2025-08-11	9.690	9.690	9.550	9.600	9.414	5,396
2025-08-08	9.630	9.890	9.630	9.890	9.698	19,004

← NewerPage 5 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.