Match Group, Inc. (BVMF:M1TC34)
Brazil · Delayed Price · Currency is BRL 8.74
+0.31 (3.68%)
At close: Nov 11, 2025
Match Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 3.68% | 11 |
| Nov 10, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Nov 7, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Nov 6, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Nov 5, 2025 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | -0.59% | 1 |
| Nov 4, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.74% | 12 |
| Nov 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% | 2,000 |
| Oct 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.05% | 23 |
| Oct 30, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Oct 29, 2025 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | -0.81% | 11 |
| Oct 28, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 27, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 22, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 20, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 17, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 10, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.14% | 1 |
| Oct 9, 2025 | 8.82 | 8.82 | 8.78 | 8.78 | 8.78 | -1.46% | 12 |
| Oct 8, 2025 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | 0.79% | 26 |
| Oct 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.75% | 100 |
| Oct 6, 2025 | 9.17 | 9.17 | 9.09 | 9.09 | 9.09 | -0.98% | 17 |
| Oct 3, 2025 | 9.18 | 9.25 | 9.18 | 9.18 | 9.18 | -2.44% | 1,023 |
| Oct 2, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| Oct 1, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.37 | - | - |
| Sep 30, 2025 | 9.67 | 9.67 | 9.41 | 9.41 | 9.37 | -3.09% | 14 |
| Sep 29, 2025 | 9.63 | 9.71 | 9.63 | 9.71 | 9.67 | 1.36% | 267 |
| Sep 26, 2025 | 9.60 | 9.60 | 9.58 | 9.58 | 9.54 | -1.03% | 21 |
| Sep 25, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.64 | - | - |
| Sep 24, 2025 | 9.66 | 9.68 | 9.66 | 9.68 | 9.64 | -6.02% | 111 |
| Sep 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - | - |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 0.39% | 11 |
| Sep 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | 1.28% | 19 |
| Sep 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | 2.43% | 4 |
| Sep 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.85 | - | - |
| Sep 16, 2025 | 9.89 | 9.90 | 9.87 | 9.89 | 9.85 | -3.79% | 172 |
| Sep 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - | - |
| Sep 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - | - |
| Sep 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | - | - |
| Sep 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.24 | -0.39% | 200 |
| Sep 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.28 | -0.58% | 100 |
| Sep 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.34 | 2.47% | 1 |
| Sep 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | - | - |
| Sep 4, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | - | - |
| Sep 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | - | - |