Match Group, Inc. (BIT:1MTCH)
Italy · Delayed Price · Currency is EUR 29.50
+0.18 (0.60%)
At close: Apr 16, 2026
BIT:1MTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 29.92 | 29.92 | 29.92 | 29.50 | 29.50 | 0.60% | 1 |
| Apr 15, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 2.71% | - |
| Apr 14, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 3.48% | - |
| Apr 13, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.49% | - |
| Apr 10, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.68% | - |
| Apr 9, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.25% | - |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.17% | - |
| Apr 7, 2026 | 27.85 | 27.85 | 27.85 | 27.41 | 27.41 | 1.93% | 2 |
| Apr 2, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.26% | - |
| Apr 1, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.64 | 1.80% | - |
| Mar 31, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.17 | -0.43% | - |
| Mar 30, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.29 | 0.49% | - |
| Mar 27, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.16 | -0.77% | - |
| Mar 26, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.36 | 1.28% | - |
| Mar 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | -0.83% | - |
| Mar 24, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.25 | -1.62% | - |
| Mar 23, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.68 | -1.61% | - |
| Mar 20, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.11 | 1.56% | - |
| Mar 19, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.70 | -0.33% | - |
| Mar 18, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.79 | -0.22% | - |
| Mar 17, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.85 | 2.93% | - |
| Mar 16, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | -3.01% | - |
| Mar 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 26.89 | 2.23% | - |
| Mar 12, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.30 | 1.17% | - |
| Mar 11, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | -0.78% | - |
| Mar 10, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.21 | 2.77% | - |
| Mar 9, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.50 | -2.23% | - |
| Mar 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | -2.63% | - |
| Mar 5, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.79 | 1.39% | - |
| Mar 4, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.42 | 0.72% | - |
| Mar 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -0.85% | - |
| Mar 2, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.45 | -0.84% | - |
| Feb 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.68 | -0.63% | - |
| Feb 26, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.85 | 3.25% | - |
| Feb 25, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | -0.68% | - |
| Feb 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.18 | - | - |
| Feb 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.18 | -0.68% | - |
| Feb 20, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.36 | 2.41% | - |
| Feb 19, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.74 | 1.15% | - |
| Feb 18, 2026 | 25.52 | 25.52 | 25.52 | 25.61 | 25.45 | 1.57% | 45 |
| Feb 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | -5.77% | - |
| Feb 16, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.59 | 5.04% | - |
| Feb 13, 2026 | 25.12 | 25.12 | 25.05 | 25.48 | 25.31 | -0.72% | 1,561 |
| Feb 12, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.50 | -3.21% | - |
| Feb 11, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.34 | -3.67% | - |
| Feb 10, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.34 | 0.09% | - |
| Feb 9, 2026 | 27.54 | 27.54 | 27.54 | 27.50 | 27.32 | 3.27% | 2 |
| Feb 6, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.45 | 3.34% | - |
| Feb 5, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.60 | -0.62% | - |
| Feb 4, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.76 | -0.97% | - |