Match Group, Inc. historical data

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

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

← NewerPage 8 of 21 · 1,252 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.