Match Group, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.250	11.290	11.250	11.290	11.290	73
2026-10-16	11.080	11.080	11.080	11.080	11.080	2
2026-10-15	10.960	11.060	10.960	11.060	11.060	37
2026-10-14	10.150	10.150	10.150	10.150	10.150	0
2026-10-13	10.150	10.150	10.150	10.150	10.150	0
2026-10-09	10.150	10.150	10.150	10.150	10.150	0
2026-10-08	10.150	10.150	10.150	10.150	10.150	0
2026-10-07	10.150	10.150	10.150	10.150	10.150	40
2026-10-06	10.210	10.210	10.210	10.210	10.210	0
2026-10-05	10.210	10.210	10.210	10.210	10.210	0
2026-10-02	10.210	10.210	10.210	10.210	10.210	0
2026-10-01	10.210	10.210	10.210	10.210	10.174	0
2026-09-30	10.210	10.210	10.210	10.210	10.174	9
2026-09-29	10.380	10.380	10.380	10.380	10.344	0
2026-09-28	10.380	10.380	10.380	10.380	10.344	1
2026-09-25	10.380	10.380	10.380	10.380	10.344	0
2026-09-24	10.380	10.380	10.380	10.380	10.344	0
2026-09-23	10.380	10.380	10.380	10.380	10.344	1
2026-09-22	10.740	10.740	10.740	10.740	10.702	33
2026-09-21	11.040	11.040	11.040	11.040	11.001	1

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.