Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10.100 | 10.100 | 9.770 | 9.830 | 9.640 | 455 |
| 2025-08-06 | 9.930 | 10.430 | 9.930 | 10.170 | 9.973 | 15,282 |
| 2025-08-05 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-08-04 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-08-01 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-07-31 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 1 |
| 2025-07-30 | 9.570 | 9.570 | 9.570 | 9.570 | 9.385 | 9 |
| 2025-07-29 | 9.450 | 9.450 | 9.450 | 9.450 | 9.267 | 13 |
| 2025-07-28 | 9.410 | 9.410 | 9.410 | 9.410 | 9.228 | 0 |
| 2025-07-25 | 9.410 | 9.410 | 9.410 | 9.410 | 9.228 | 0 |
| 2025-07-24 | 9.460 | 9.460 | 9.410 | 9.410 | 9.228 | 14 |
| 2025-07-23 | 9.420 | 9.420 | 9.420 | 9.420 | 9.238 | 0 |
| 2025-07-22 | 9.420 | 9.420 | 9.420 | 9.420 | 9.238 | 5 |
| 2025-07-21 | 9.080 | 9.080 | 9.080 | 9.080 | 8.904 | 11 |
| 2025-07-18 | 9.080 | 9.080 | 9.080 | 9.080 | 8.904 | 0 |
| 2025-07-17 | 9.070 | 9.080 | 9.070 | 9.080 | 8.904 | 50 |
| 2025-07-16 | 8.960 | 8.960 | 8.960 | 8.960 | 8.786 | 2 |
| 2025-07-15 | 8.980 | 8.980 | 8.980 | 8.980 | 8.806 | 3 |
| 2025-07-14 | 8.970 | 9.090 | 8.970 | 9.090 | 8.914 | 2 |
| 2025-07-11 | 9.330 | 9.330 | 9.330 | 9.330 | 9.149 | 0 |
| 2025-07-10 | 9.180 | 9.330 | 9.090 | 9.330 | 9.149 | 6 |
| 2025-07-09 | 8.930 | 8.930 | 8.930 | 8.930 | 8.757 | 38 |
| 2025-07-08 | 8.770 | 8.770 | 8.770 | 8.770 | 8.600 | 0 |
| 2025-07-07 | 8.710 | 8.770 | 8.710 | 8.770 | 8.600 | 25 |
| 2025-07-04 | 8.890 | 8.890 | 8.890 | 8.890 | 8.718 | 1 |
| 2025-07-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.139 | 0 |
| 2025-07-02 | 8.300 | 8.300 | 8.300 | 8.300 | 8.139 | 0 |
| 2025-07-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-26 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.103 | 0 |
| 2025-06-17 | 8.950 | 8.950 | 8.300 | 8.300 | 8.103 | 282 |
| 2025-06-16 | 8.870 | 8.870 | 8.870 | 8.870 | 8.659 | 0 |
| 2025-06-13 | 8.870 | 8.870 | 8.870 | 8.870 | 8.659 | 0 |
| 2025-06-12 | 8.870 | 8.870 | 8.870 | 8.870 | 8.659 | 0 |
| 2025-06-11 | 8.870 | 8.870 | 8.870 | 8.870 | 8.659 | 0 |
| 2025-06-10 | 8.870 | 8.870 | 8.870 | 8.870 | 8.659 | 0 |
| 2025-06-09 | 8.870 | 8.870 | 8.870 | 8.870 | 8.659 | 0 |
| 2025-06-06 | 8.870 | 8.870 | 8.870 | 8.870 | 8.659 | 225 |
| 2025-06-05 | 8.910 | 8.910 | 8.910 | 8.910 | 8.698 | 11 |
| 2025-06-04 | 8.610 | 8.610 | 8.610 | 8.610 | 8.406 | 0 |
| 2025-06-03 | 8.570 | 8.610 | 8.570 | 8.610 | 8.406 | 83 |
| 2025-06-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.445 | 0 |
| 2025-05-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.445 | 0 |
| 2025-05-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.445 | 0 |
| 2025-05-28 | 8.400 | 8.650 | 8.400 | 8.650 | 8.445 | 812 |
| 2025-05-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.201 | 0 |
| 2025-05-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.201 | 0 |
| 2025-05-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.201 | 0 |
| 2025-05-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.201 | 0 |
| 2025-05-21 | 8.410 | 8.410 | 8.400 | 8.400 | 8.201 | 5 |
| 2025-05-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.517 | 0 |
| 2025-05-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.517 | 1 |
| 2025-05-16 | 7.690 | 7.690 | 7.690 | 7.690 | 7.507 | 0 |
| 2025-05-15 | 7.690 | 7.690 | 7.690 | 7.690 | 7.507 | 0 |
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.