Match Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.477 | 0 |
| 2025-02-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.477 | 0 |
| 2025-02-10 | 9.750 | 9.750 | 9.750 | 9.750 | 9.477 | 23 |
| 2025-02-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.477 | 0 |
| 2025-02-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.477 | 0 |
| 2025-02-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.477 | 4 |
| 2025-02-04 | 10.300 | 10.300 | 10.300 | 10.300 | 10.012 | 0 |
| 2025-02-03 | 10.300 | 10.300 | 10.300 | 10.300 | 10.012 | 0 |
| 2025-01-31 | 10.300 | 10.300 | 10.300 | 10.300 | 10.012 | 2,320 |
| 2025-01-30 | 10.270 | 10.270 | 10.270 | 10.270 | 9.983 | 0 |
| 2025-01-29 | 10.270 | 10.270 | 10.270 | 10.270 | 9.983 | 0 |
| 2025-01-28 | 10.270 | 10.270 | 10.270 | 10.270 | 9.983 | 0 |
| 2025-01-27 | 10.300 | 10.300 | 10.270 | 10.270 | 9.983 | 78 |
| 2025-01-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.574 | 0 |
| 2025-01-23 | 9.850 | 9.850 | 9.850 | 9.850 | 9.574 | 0 |
| 2025-01-22 | 9.840 | 9.850 | 9.840 | 9.850 | 9.574 | 39 |
| 2025-01-21 | 10.000 | 10.000 | 10.000 | 10.000 | 9.720 | 2 |
| 2025-01-20 | 9.840 | 9.840 | 9.840 | 9.840 | 9.565 | 0 |
| 2025-01-17 | 9.840 | 9.840 | 9.840 | 9.840 | 9.565 | 0 |
| 2025-01-16 | 9.840 | 9.840 | 9.840 | 9.840 | 9.565 | 16 |
| 2025-01-15 | 9.510 | 9.510 | 9.510 | 9.510 | 9.244 | 0 |
| 2025-01-14 | 9.510 | 9.510 | 9.510 | 9.510 | 9.244 | 10 |
| 2025-01-13 | 9.550 | 9.550 | 9.460 | 9.520 | 9.254 | 45 |
| 2025-01-10 | 9.440 | 9.510 | 9.440 | 9.500 | 9.234 | 378 |
| 2025-01-09 | 9.860 | 9.860 | 9.860 | 9.860 | 9.584 | 1 |
| 2025-01-08 | 10.070 | 10.070 | 10.070 | 10.070 | 9.788 | 1 |
| 2025-01-07 | 10.030 | 10.040 | 10.030 | 10.040 | 9.759 | 182 |
| 2025-01-06 | 9.990 | 9.990 | 9.990 | 9.990 | 9.711 | 1 |
| 2025-01-03 | 10.290 | 10.290 | 10.290 | 10.290 | 10.002 | 0 |
| 2025-01-02 | 10.290 | 10.290 | 10.290 | 10.290 | 9.964 | 0 |
| 2024-12-30 | 10.290 | 10.290 | 10.290 | 10.290 | 9.964 | 0 |
| 2024-12-27 | 10.290 | 10.290 | 10.290 | 10.290 | 9.964 | 1 |
| 2024-12-26 | 10.290 | 10.290 | 10.290 | 10.290 | 9.964 | 7 |
| 2024-12-23 | 10.320 | 10.320 | 10.320 | 10.320 | 9.993 | 9 |
| 2024-12-20 | 10.210 | 10.210 | 10.210 | 10.210 | 9.886 | 301 |
| 2024-12-19 | 9.690 | 9.690 | 9.690 | 9.690 | 9.383 | 945 |
| 2024-12-18 | 9.860 | 9.860 | 9.860 | 9.860 | 9.547 | 3,905 |
| 2024-12-17 | 10.080 | 10.080 | 10.080 | 10.080 | 9.760 | 2 |
| 2024-12-16 | 9.960 | 10.130 | 9.860 | 10.080 | 9.760 | 182 |
| 2024-12-13 | 9.300 | 9.300 | 9.250 | 9.250 | 8.957 | 765 |
| 2024-12-12 | 9.130 | 9.270 | 9.080 | 9.270 | 8.976 | 4,321 |
| 2024-12-11 | 10.140 | 10.140 | 10.140 | 10.140 | 9.818 | 0 |
| 2024-12-10 | 9.990 | 10.150 | 9.990 | 10.140 | 9.818 | 297 |
| 2024-12-09 | 10.330 | 10.330 | 10.330 | 10.330 | 10.002 | 8 |
| 2024-12-06 | 9.880 | 9.880 | 9.880 | 9.880 | 9.567 | 0 |
| 2024-12-05 | 9.830 | 9.900 | 9.820 | 9.880 | 9.567 | 700 |
| 2024-12-04 | 9.990 | 9.990 | 9.990 | 9.990 | 9.673 | 10 |
| 2024-12-03 | 10.000 | 10.200 | 10.000 | 10.200 | 9.876 | 32 |
| 2024-12-02 | 9.870 | 10.070 | 9.870 | 10.070 | 9.751 | 1,219 |
| 2024-11-29 | 9.780 | 9.860 | 9.780 | 9.860 | 9.547 | 245 |
| 2024-11-28 | 9.950 | 9.970 | 9.950 | 9.970 | 9.654 | 201 |
| 2024-11-27 | 9.640 | 9.640 | 9.440 | 9.440 | 9.141 | 950 |
| 2024-11-26 | 9.280 | 9.280 | 9.280 | 9.280 | 8.986 | 5 |
| 2024-11-25 | 9.410 | 9.450 | 9.410 | 9.450 | 9.150 | 121 |
| 2024-11-22 | 9.130 | 9.310 | 9.130 | 9.310 | 9.015 | 354 |
| 2024-11-21 | 8.720 | 9.070 | 8.720 | 9.070 | 8.782 | 117 |
| 2024-11-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.618 | 0 |
| 2024-11-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.618 | 0 |
| 2024-11-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.618 | 0 |
| 2024-11-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.618 | 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.