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 |
Page 1 of 1 · 18 trading days
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.