Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.690 | 7.690 | 7.690 | 7.690 | 7.507 | 0 |
| 2025-05-13 | 7.690 | 7.690 | 7.690 | 7.690 | 7.507 | 0 |
| 2025-05-12 | 7.690 | 7.690 | 7.690 | 7.690 | 7.507 | 0 |
| 2025-05-09 | 7.690 | 7.780 | 7.690 | 7.690 | 7.507 | 4 |
| 2025-05-08 | 8.160 | 8.160 | 7.880 | 7.880 | 7.693 | 320 |
| 2025-05-07 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-05-06 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-05-05 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-05-02 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-30 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-29 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-28 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-25 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-24 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-23 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-22 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-17 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-16 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-15 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-14 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-11 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 0 |
| 2025-04-10 | 8.160 | 8.160 | 8.160 | 8.160 | 7.966 | 11 |
| 2025-04-09 | 8.410 | 8.410 | 8.410 | 8.410 | 8.210 | 0 |
| 2025-04-08 | 8.410 | 8.410 | 8.410 | 8.410 | 8.210 | 260 |
| 2025-04-07 | 8.200 | 8.280 | 8.060 | 8.280 | 8.083 | 7 |
| 2025-04-04 | 8.460 | 8.460 | 8.460 | 8.460 | 8.259 | 11 |
| 2025-04-03 | 8.810 | 8.810 | 8.810 | 8.810 | 8.601 | 0 |
| 2025-04-02 | 8.810 | 8.810 | 8.810 | 8.810 | 8.601 | 0 |
| 2025-04-01 | 8.810 | 8.810 | 8.810 | 8.810 | 8.564 | 0 |
| 2025-03-31 | 8.810 | 8.810 | 8.810 | 8.810 | 8.564 | 0 |
| 2025-03-28 | 8.810 | 8.810 | 8.810 | 8.810 | 8.564 | 2 |
| 2025-03-27 | 8.760 | 8.760 | 8.760 | 8.760 | 8.515 | 0 |
| 2025-03-26 | 8.760 | 8.760 | 8.760 | 8.760 | 8.515 | 0 |
| 2025-03-25 | 8.760 | 8.760 | 8.760 | 8.760 | 8.515 | 0 |
| 2025-03-24 | 8.760 | 8.760 | 8.760 | 8.760 | 8.515 | 0 |
| 2025-03-21 | 8.750 | 8.760 | 8.750 | 8.760 | 8.515 | 11 |
| 2025-03-20 | 8.880 | 8.900 | 8.880 | 8.900 | 8.651 | 27 |
| 2025-03-19 | 8.820 | 8.820 | 8.820 | 8.820 | 8.573 | 0 |
| 2025-03-18 | 8.820 | 8.820 | 8.820 | 8.820 | 8.573 | 500 |
| 2025-03-17 | 8.790 | 8.790 | 8.790 | 8.790 | 8.544 | 0 |
| 2025-03-14 | 8.790 | 8.790 | 8.790 | 8.790 | 8.544 | 0 |
| 2025-03-13 | 8.790 | 8.790 | 8.790 | 8.790 | 8.544 | 11 |
| 2025-03-12 | 9.040 | 9.040 | 9.040 | 9.040 | 8.787 | 2 |
| 2025-03-11 | 9.310 | 9.310 | 9.310 | 9.310 | 9.050 | 20 |
| 2025-03-10 | 9.310 | 9.310 | 9.310 | 9.310 | 9.050 | 2 |
| 2025-03-07 | 9.040 | 9.040 | 9.040 | 9.040 | 8.787 | 0 |
| 2025-03-06 | 9.040 | 9.040 | 9.040 | 9.040 | 8.787 | 11 |
| 2025-03-05 | 9.110 | 9.110 | 9.110 | 9.110 | 8.855 | 10 |
| 2025-02-28 | 9.430 | 9.430 | 9.430 | 9.430 | 9.166 | 0 |
| 2025-02-27 | 9.430 | 9.430 | 9.430 | 9.430 | 9.166 | 0 |
| 2025-02-26 | 9.430 | 9.430 | 9.430 | 9.430 | 9.166 | 0 |
| 2025-02-25 | 9.430 | 9.430 | 9.430 | 9.430 | 9.166 | 0 |
| 2025-02-24 | 9.430 | 9.430 | 9.430 | 9.430 | 9.166 | 9 |
| 2025-02-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.283 | 0 |
| 2025-02-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.283 | 0 |
| 2025-02-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.283 | 0 |
| 2025-02-18 | 9.550 | 9.550 | 9.550 | 9.550 | 9.283 | 0 |
| 2025-02-17 | 9.550 | 9.550 | 9.550 | 9.550 | 9.283 | 0 |
| 2025-02-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.283 | 0 |
| 2025-02-13 | 9.550 | 9.550 | 9.550 | 9.550 | 9.283 | 1 |
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.