Match Group, Inc. (BVMF:M1TC34)
Brazil · Delayed Price · Currency is BRL 8.89
+0.22 (2.54%)
Last updated: May 8, 2026, 11:57 AM GMT-3
BVMF:M1TC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.54% | 1 |
| Apr 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.24% | 10 |
| Apr 10, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 1 |
| Apr 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.07% | 3 |
| Apr 8, 2026 | 8.24 | 8.39 | 8.24 | 8.39 | 8.39 | 5.80% | 51 |
| Apr 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | 1 |
| Mar 31, 2026 | 7.91 | 7.97 | 7.80 | 7.97 | 7.93 | -1.24% | 19 |
| Mar 26, 2026 | 8.10 | 8.10 | 8.05 | 8.07 | 8.03 | -1.71% | 3 |
| Mar 23, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.17 | -1.32% | 1 |
| Mar 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.28 | 3.74% | 13 |
| Mar 18, 2026 | 8.09 | 8.09 | 8.02 | 8.02 | 7.98 | -0.74% | 126 |
| Mar 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | 1.38% | 6 |
| Mar 16, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 3.10% | 10 |
| Mar 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | -2.03% | 1 |
| Mar 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.85 | -6.74% | 1 |
| Mar 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.42 | 1.08% | 1 |
| Mar 5, 2026 | 8.25 | 8.37 | 8.25 | 8.37 | 8.33 | 3.85% | 3 |
| Mar 4, 2026 | 8.17 | 8.17 | 8.00 | 8.06 | 8.02 | -0.25% | 4 |
| Mar 3, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.04 | 1.00% | 1,501 |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | -3.03% | 1 |
| Feb 26, 2026 | 8.24 | 8.25 | 8.24 | 8.25 | 8.21 | 3.77% | 8 |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | -2.33% | 1 |
| Feb 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | -0.61% | 2 |
| Feb 20, 2026 | 8.15 | 8.19 | 8.10 | 8.19 | 8.15 | 2.76% | 3 |
| Feb 13, 2026 | 7.78 | 7.97 | 7.78 | 7.97 | 7.93 | 2.18% | 7 |
| Feb 12, 2026 | 7.98 | 7.99 | 7.80 | 7.80 | 7.77 | -3.35% | 19,636 |
| Feb 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.03 | -4.83% | 602 |
| Feb 10, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | - | 5 |
| Feb 9, 2026 | 8.51 | 8.55 | 8.45 | 8.48 | 8.44 | 2.66% | 10 |
| Feb 6, 2026 | 8.02 | 8.26 | 8.02 | 8.26 | 8.22 | 3.90% | 121 |
| Feb 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | -2.09% | 1 |
| Feb 4, 2026 | 8.00 | 8.30 | 7.63 | 8.12 | 8.08 | 5.05% | 59,303 |
| Feb 3, 2026 | 8.04 | 8.04 | 7.70 | 7.73 | 7.70 | -7.65% | 41 |
| Feb 2, 2026 | 8.44 | 8.44 | 8.37 | 8.37 | 8.33 | 4.23% | 2 |
| Jan 30, 2026 | 8.06 | 8.06 | 8.03 | 8.03 | 7.99 | -1.23% | 2 |
| Jan 29, 2026 | 8.36 | 8.36 | 8.09 | 8.13 | 8.09 | -1.69% | 15 |
| Jan 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.23 | -2.71% | 2 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 2.16% | 20 |
| Jan 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.28 | - | 3 |
| Jan 23, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.28 | 2.21% | 1 |
| Jan 21, 2026 | 8.17 | 8.17 | 8.14 | 8.14 | 8.10 | -0.37% | 4 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.17 | 8.17 | 8.13 | -3.54% | 13 |
| Jan 19, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.43 | 1.07% | 1 |
| Jan 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | -3.34% | 1 |
| Jan 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | -0.12% | 5 |
| Jan 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | 0.12% | 5 |
| Jan 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | -0.57% | 1 |
| Jan 6, 2026 | 8.84 | 8.84 | 8.72 | 8.72 | 8.68 | -2.02% | 182 |
| Dec 30, 2025 | 8.90 | 8.90 | 8.82 | 8.90 | 8.83 | -1.66% | 141 |
| Dec 29, 2025 | 9.10 | 9.16 | 9.05 | 9.05 | 8.98 | -0.55% | 32 |