Match Group, Inc. (BVMF:M1TC34)
Brazil · Delayed Price · Currency is BRL 9.38
-1.12 (-10.67%)
At close: Aug 10, 2026
BVMF:M1TC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.25% | 30 |
| Aug 3, 2026 | 10.40 | 10.40 | 10.37 | 10.37 | 10.37 | 5.17% | 42 |
| Jul 27, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 4.56% | 20 |
| Jul 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.08% | 1 |
| Jul 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.04% | 1 |
| Jun 22, 2026 | 9.10 | 9.10 | 9.09 | 9.09 | 9.06 | 4.48% | 2 |
| Jun 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.67 | 0.12% | 20 |
| Jun 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | -1.81% | 12 |
| Jun 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | 0.45% | 3 |
| Jun 5, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | 0.92% | 1 |
| Jun 3, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.70 | -1.47% | 5 |
| May 21, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | -0.89% | 1 |
| May 19, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | - | 8 |
| May 15, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.91 | 2.52% | 8 |
| May 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.69 | 1.04% | 1 |
| May 12, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.60 | -2.92% | 50 |
| May 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.86 | 2.54% | 1 |
| Apr 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.64 | 2.24% | 10 |
| Apr 10, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - | 1 |
| Apr 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 1.07% | 3 |
| Apr 8, 2026 | 8.24 | 8.39 | 8.24 | 8.39 | 8.36 | 5.80% | 51 |
| Apr 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | -0.08% | 1 |
| Mar 31, 2026 | 7.91 | 7.97 | 7.80 | 7.97 | 7.91 | -1.24% | 19 |
| Mar 26, 2026 | 8.10 | 8.10 | 8.05 | 8.07 | 8.01 | -1.71% | 3 |
| Mar 23, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.15 | -1.32% | 1 |
| Mar 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.25 | 3.74% | 13 |
| Mar 18, 2026 | 8.09 | 8.09 | 8.02 | 8.02 | 7.96 | -0.74% | 126 |
| Mar 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 1.38% | 6 |
| Mar 16, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.91 | 3.10% | 10 |
| Mar 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | -2.03% | 1 |
| Mar 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.83 | -6.74% | 1 |
| Mar 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | 1.08% | 1 |
| Mar 5, 2026 | 8.25 | 8.37 | 8.25 | 8.37 | 8.30 | 3.85% | 3 |
| Mar 4, 2026 | 8.17 | 8.17 | 8.00 | 8.06 | 8.00 | -0.25% | 4 |
| Mar 3, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.02 | 1.00% | 1,501 |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -3.03% | 1 |
| Feb 26, 2026 | 8.24 | 8.25 | 8.24 | 8.25 | 8.19 | 3.77% | 8 |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -2.33% | 1 |
| Feb 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | -0.61% | 2 |
| Feb 20, 2026 | 8.15 | 8.19 | 8.10 | 8.19 | 8.13 | 2.76% | 3 |
| Feb 13, 2026 | 7.78 | 7.97 | 7.78 | 7.97 | 7.91 | 2.18% | 7 |
| Feb 12, 2026 | 7.98 | 7.99 | 7.80 | 7.80 | 7.74 | -3.35% | 19,636 |
| Feb 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | -4.83% | 602 |
| Feb 10, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.41 | - | 5 |
| Feb 9, 2026 | 8.51 | 8.55 | 8.45 | 8.48 | 8.41 | 2.66% | 10 |
| Feb 6, 2026 | 8.02 | 8.26 | 8.02 | 8.26 | 8.20 | 3.90% | 121 |
| Feb 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -2.09% | 1 |
| Feb 4, 2026 | 8.00 | 8.30 | 7.63 | 8.12 | 8.06 | 5.05% | 59,303 |