Match Group, Inc. (BIT:1MTCH)
Italy · Delayed Price · Currency is EUR 32.27
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Match Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 2.13% | - |
| Sep 18, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.14% | - |
| Sep 17, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 2.28% | - |
| Sep 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.15% | - |
| Sep 15, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.58% | - |
| Sep 12, 2025 | 32.85 | 32.85 | 32.85 | 32.27 | 32.27 | 1.35% | 2 |
| Sep 11, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.12% | - |
| Sep 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.17% | - |
| Sep 9, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.55% | - |
| Sep 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 2.18% | - |
| Sep 5, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.43% | - |
| Sep 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.29% | - |
| Sep 3, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.26% | - |
| Sep 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.46% | - |
| Sep 1, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - | - |
| Aug 29, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.93% | - |
| Aug 28, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -2.50% | - |
| Aug 27, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.62% | - |
| Aug 26, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.42% | - |
| Aug 25, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.08% | - |
| Aug 22, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 2.02% | - |
| Aug 21, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -1.63% | - |
| Aug 20, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.59% | - |
| Aug 19, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.28% | - |
| Aug 18, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.29% | - |
| Aug 14, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.37% | - |
| Aug 13, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 4.78% | - |
| Aug 12, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.55% | - |
| Aug 11, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.93% | - |
| Aug 8, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.48% | - |
| Aug 7, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -4.63% | - |
| Aug 6, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 11.75% | - |
| Aug 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.12% | - |
| Aug 4, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.46% | - |
| Aug 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.55% | - |
| Jul 31, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.13% | - |
| Jul 30, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.63% | - |
| Jul 29, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.47% | - |
| Jul 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.52% | - |
| Jul 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.44% | - |
| Jul 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.10% | - |
| Jul 23, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.75% | - |
| Jul 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 2.97% | - |
| Jul 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.07% | - |
| Jul 18, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.01% | - |
| Jul 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 2.44% | - |
| Jul 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.05% | - |
| Jul 15, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.16% | - |
| Jul 14, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.33% | - |
| Jul 11, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.61% | - |