Match Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	9.030	9.030	8.860	8.900	8.618	1,120
2024-11-11	8.990	9.220	8.990	9.220	8.927	61
2024-11-08	8.820	8.840	8.730	8.730	8.453	508
2024-11-07	9.100	9.100	8.800	8.810	8.531	7,375
2024-11-06	10.550	10.550	10.550	10.550	10.215	20
2024-11-05	10.510	10.510	10.510	10.510	10.177	0
2024-11-04	10.510	10.510	10.510	10.510	10.177	20
2024-11-01	10.500	10.500	10.500	10.500	10.167	50
2024-10-31	10.750	10.750	10.750	10.750	10.409	0
2024-10-30	10.750	10.750	10.750	10.750	10.409	0
2024-10-29	10.750	10.750	10.750	10.750	10.409	0
2024-10-28	10.750	10.750	10.750	10.750	10.409	1
2024-10-25	10.790	10.790	10.790	10.790	10.448	0
2024-10-24	10.790	10.790	10.790	10.790	10.448	0
2024-10-23	10.790	10.790	10.790	10.790	10.448	0
2024-10-22	10.790	10.790	10.790	10.790	10.448	15
2024-10-21	10.620	11.060	10.620	10.850	10.506	15
2024-10-18	10.830	10.830	10.830	10.830	10.486	1
2024-10-17	10.500	10.500	10.500	10.500	10.167	0
2024-10-16	10.500	10.500	10.500	10.500	10.167	0
2024-10-15	10.500	10.500	10.500	10.500	10.167	0
2024-10-14	10.500	10.500	10.500	10.500	10.167	1,195
2024-10-11	10.150	10.150	10.150	10.150	9.828	0
2024-10-10	10.150	10.150	10.150	10.150	9.828	0
2024-10-09	10.150	10.150	10.150	10.150	9.828	0
2024-10-08	10.150	10.150	10.150	10.150	9.828	0
2024-10-07	10.150	10.150	10.150	10.150	9.828	0
2024-10-04	10.150	10.150	10.150	10.150	9.828	0
2024-10-03	10.150	10.150	10.150	10.150	9.828	3,123
2024-10-02	10.200	10.200	10.200	10.200	9.876	0
2024-10-01	10.200	10.200	10.200	10.200	9.876	0
2024-09-30	10.200	10.200	10.200	10.200	9.876	0
2024-09-27	10.200	10.200	10.200	10.200	9.876	15
2024-09-26	10.200	10.200	10.090	10.090	9.770	2
2024-09-25	9.800	9.800	9.800	9.800	9.489	0
2024-09-24	9.800	9.800	9.800	9.800	9.489	0
2024-09-23	9.800	9.800	9.800	9.800	9.489	0
2024-09-20	9.800	9.800	9.800	9.800	9.489	0
2024-09-19	9.800	9.800	9.800	9.800	9.489	0
2024-09-18	9.800	9.800	9.800	9.800	9.489	0
2024-09-17	9.800	9.800	9.800	9.800	9.489	5
2024-09-16	9.790	9.790	9.790	9.790	9.479	50
2024-09-13	9.800	9.800	9.750	9.750	9.441	5,006
2024-09-12	10.530	10.530	10.530	10.530	10.196	0
2024-09-11	10.530	10.530	10.530	10.530	10.196	0
2024-09-10	10.530	10.530	10.530	10.530	10.196	0
2024-09-09	10.530	10.530	10.530	10.530	10.196	0
2024-09-06	10.530	10.530	10.530	10.530	10.196	0
2024-09-05	10.530	10.530	10.530	10.530	10.196	0
2024-09-04	10.530	10.530	10.530	10.530	10.196	0
2024-09-03	10.420	10.530	10.420	10.530	10.196	3,373
2024-09-02	10.350	10.450	10.250	10.250	9.925	4,240
2024-08-30	10.200	10.200	10.200	10.200	9.876	0
2024-08-29	10.200	10.200	10.200	10.200	9.876	0
2024-08-28	10.200	10.200	10.200	10.200	9.876	20
2024-08-27	10.170	10.170	10.170	10.170	9.847	2
2024-08-26	9.460	10.290	9.460	10.290	9.964	44
2024-08-23	9.650	9.650	9.650	9.650	9.344	0
2024-08-22	9.650	9.650	9.650	9.650	9.344	0
2024-08-21	9.650	9.650	9.650	9.650	9.344	0

← NewerPage 9 of 21 · 1,248 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.