Skip to main content
logo
Match Group, Inc. (BIT:1MTCH)
Italy flag Italy · Delayed Price · Currency is EUR
25.61
0.00 (0.00%)
Last updated: Mar 11, 2026, 9:00 AM CET

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202627.0727.0727.0727.0727.072.23%-
Mar 12, 202626.4826.4826.4826.4826.481.17%-
Mar 11, 202626.1726.1726.1726.1726.17-0.78%-
Mar 10, 202626.3826.3826.3826.3826.382.77%-
Mar 9, 202625.6725.6725.6725.6725.67-2.23%-
Mar 6, 202626.2526.2526.2526.2526.25-2.63%-
Mar 5, 202626.9626.9626.9626.9626.961.39%-
Mar 4, 202626.5926.5926.5926.5926.590.72%-
Mar 3, 202626.4026.4026.4026.4026.40-0.85%-
Mar 2, 202626.6326.6326.6326.6326.63-0.84%-
Feb 27, 202626.8526.8526.8526.8526.85-0.63%-
Feb 26, 202627.0227.0227.0227.0227.023.25%-
Feb 25, 202626.1726.1726.1726.1726.17-0.68%-
Feb 24, 202626.3526.3526.3526.3526.35--
Feb 23, 202626.3526.3526.3526.3526.35-0.68%-
Feb 20, 202626.5326.5326.5326.5326.532.41%-
Feb 19, 202625.9125.9125.9125.9125.911.15%-
Feb 18, 202625.5225.5225.5225.6125.611.57%45
Feb 17, 202625.2225.2225.2225.2225.22-5.77%-
Feb 16, 202626.7626.7626.7626.7626.765.04%-
Feb 13, 202625.1225.1225.0525.4825.48-0.72%1,561
Feb 12, 202625.6625.6625.6625.6625.66-3.21%-
Feb 11, 202626.5126.5126.5126.5126.51-3.67%-
Feb 10, 202627.5227.5227.5227.5227.520.09%-
Feb 9, 202627.5427.5427.5427.5027.503.27%2
Feb 6, 202626.6326.6326.6326.6326.633.34%-
Feb 5, 202625.7725.7725.7725.7725.77-0.62%-
Feb 4, 202625.9325.9325.9325.9325.93-0.97%-
Feb 3, 202627.1327.1327.1326.1826.18-3.16%4
Feb 2, 202627.0427.0427.0427.0427.044.83%-
Jan 30, 202625.7925.7925.7925.7925.79-0.83%-
Jan 29, 202626.0126.0126.0126.0126.01-1.83%-
Jan 28, 202626.4926.4926.4926.4926.49-0.30%-
Jan 27, 202626.5726.5726.5726.5726.57-0.73%-
Jan 26, 202626.7726.7726.7726.7726.770.58%-
Jan 23, 202626.6126.6126.6126.6126.61-1.13%-
Jan 22, 202626.9526.9526.9526.9226.922.73%20
Jan 21, 202626.2026.2026.2026.2026.20-0.66%-
Jan 20, 202626.3826.3826.3826.3826.38-2.75%-
Jan 19, 202627.1227.1227.1227.1227.120.13%-
Jan 16, 202627.0927.0927.0927.0927.09-0.71%-
Jan 15, 202627.2827.2827.2827.2827.280.59%-
Jan 14, 202627.1227.1227.1227.1227.12-0.70%-
Jan 13, 202627.3127.3127.3127.3127.31-0.35%-
Jan 12, 202627.4127.4127.4127.4127.41-1.81%-
Jan 9, 202627.9127.9127.9127.9127.91-0.21%-
Jan 8, 202627.9727.9727.9727.9727.970.87%-
Jan 7, 202627.7327.7327.7327.7327.730.09%-
Jan 6, 202627.7127.7127.7127.7127.711.89%-
Jan 5, 202627.1927.1927.1927.1927.190.35%-