Match Group, Inc. (BVMF:M1TC34)
Brazil · Delayed Price · Currency is BRL 8.91
-0.06 (-0.67%)
At close: Dec 3, 2025
Match Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.95 | 8.95 | 8.91 | 8.91 | 8.91 | -0.67% | 257 |
| Dec 2, 2025 | 8.91 | 8.97 | 8.91 | 8.97 | 8.97 | 0.79% | 12 |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.79% | 30 |
| Nov 26, 2025 | 8.96 | 8.96 | 8.83 | 8.83 | 8.83 | -1.67% | 702 |
| Nov 25, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 1.13% | 3 |
| Nov 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.19% | 22 |
| Nov 21, 2025 | 8.46 | 8.80 | 8.46 | 8.69 | 8.69 | 2.72% | 36 |
| Nov 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.20% | 6 |
| Nov 11, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 3.68% | 11 |
| Nov 5, 2025 | 8.43 | 8.43 | 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 29, 2025 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | -0.81% | 11 |
| 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 |
| Sep 30, 2025 | 9.67 | 9.67 | 9.41 | 9.41 | 9.38 | -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 24, 2025 | 9.66 | 9.68 | 9.66 | 9.68 | 9.64 | -6.02% | 111 |
| 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 16, 2025 | 9.89 | 9.90 | 9.87 | 9.89 | 9.85 | -3.79% | 172 |
| 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 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.09 | 0.60% | 5 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.07 | 10.07 | 10.03 | -2.61% | 2 |
| Aug 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | - | 19 |
| Aug 19, 2025 | 10.49 | 10.49 | 10.34 | 10.34 | 10.30 | -0.19% | 441 |
| Aug 15, 2025 | 10.41 | 10.41 | 10.36 | 10.36 | 10.32 | 0.48% | 451 |
| Aug 13, 2025 | 10.10 | 10.31 | 10.10 | 10.31 | 10.27 | 6.84% | 470 |
| Aug 12, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.61 | 0.52% | 258 |
| Aug 11, 2025 | 9.69 | 9.69 | 9.55 | 9.60 | 9.56 | -2.93% | 5,396 |
| Aug 8, 2025 | 9.63 | 9.89 | 9.63 | 9.89 | 9.85 | 0.61% | 19,004 |
| Aug 7, 2025 | 10.10 | 10.10 | 9.77 | 9.83 | 9.79 | -3.34% | 455 |
| Aug 6, 2025 | 9.93 | 10.43 | 9.93 | 10.17 | 10.13 | 5.83% | 15,232 |
| Jul 31, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | 0.42% | 1 |
| Jul 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | 1.27% | 9 |
| Jul 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | 0.43% | 13 |
| Jul 24, 2025 | 9.46 | 9.46 | 9.41 | 9.41 | 9.38 | -0.11% | 14 |
| Jul 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.39 | 3.74% | 5 |
| Jul 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | - | 11 |
| Jul 17, 2025 | 9.07 | 9.08 | 9.07 | 9.08 | 9.05 | 1.34% | 50 |
| Jul 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | -0.22% | 2 |