Match Group, Inc. (VIE:MTC2)
Austria · Delayed Price · Currency is EUR 26.83
0.00 (0.00%)
At close: Apr 1, 2026
VIE:MTC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | - | - | - |
| Apr 1, 2026 | 26.64 | 26.83 | 26.59 | 26.83 | 26.83 | 2.00% | - |
| Mar 31, 2026 | 26.53 | 26.53 | 26.30 | 26.30 | 26.30 | -0.57% | - |
| Mar 30, 2026 | 25.89 | 26.45 | 25.89 | 26.45 | 26.45 | 0.40% | - |
| Mar 27, 2026 | 26.81 | 26.81 | 26.35 | 26.35 | 26.35 | -0.68% | - |
| Mar 26, 2026 | 26.16 | 26.86 | 26.08 | 26.53 | 26.53 | 1.20% | - |
| Mar 25, 2026 | 26.34 | 26.34 | 26.16 | 26.21 | 26.21 | -0.87% | - |
| Mar 24, 2026 | 26.90 | 26.90 | 26.44 | 26.44 | 26.44 | -1.66% | - |
| Mar 23, 2026 | 26.70 | 27.32 | 26.70 | 26.89 | 26.89 | -1.50% | - |
| Mar 20, 2026 | 27.19 | 27.30 | 27.06 | 27.30 | 27.30 | 1.56% | - |
| Mar 19, 2026 | 26.80 | 27.00 | 26.79 | 26.88 | 26.88 | -0.37% | - |
| Mar 18, 2026 | 27.19 | 27.19 | 26.76 | 26.98 | 26.98 | 2.96% | - |
| Mar 11, 2026 | 26.62 | 26.62 | 26.20 | 26.20 | 26.20 | -0.85% | - |
| Mar 10, 2026 | 26.76 | 26.77 | 26.39 | 26.43 | 26.43 | 0.94% | - |
| Mar 9, 2026 | 25.86 | 26.18 | 25.86 | 26.18 | 26.18 | -0.27% | - |
| Mar 6, 2026 | 27.00 | 27.00 | 26.25 | 26.25 | 26.25 | -2.94% | - |
| Mar 5, 2026 | 26.46 | 27.05 | 26.46 | 27.05 | 27.05 | 1.77% | - |
| Mar 4, 2026 | 26.43 | 26.58 | 26.43 | 26.58 | 26.58 | 0.72% | - |
| Mar 3, 2026 | 26.87 | 26.87 | 26.24 | 26.39 | 26.39 | -1.05% | 1 |
| Mar 2, 2026 | 26.58 | 26.67 | 26.28 | 26.67 | 26.67 | -0.71% | - |
| Feb 27, 2026 | 27.10 | 27.14 | 26.86 | 26.86 | 26.86 | -0.59% | - |
| Feb 26, 2026 | 26.54 | 27.02 | 26.54 | 27.02 | 27.02 | 2.99% | - |
| Feb 25, 2026 | 26.55 | 26.69 | 26.23 | 26.23 | 26.23 | -0.40% | - |
| Feb 24, 2026 | 26.25 | 26.34 | 26.14 | 26.34 | 26.34 | -0.17% | - |
| Feb 23, 2026 | 26.79 | 26.93 | 26.38 | 26.38 | 26.38 | -0.64% | - |
| Feb 20, 2026 | 26.17 | 26.55 | 26.06 | 26.55 | 26.55 | 2.43% | - |
| Feb 19, 2026 | 25.69 | 25.92 | 25.59 | 25.92 | 25.92 | 0.99% | - |
| Feb 18, 2026 | 25.58 | 25.67 | 25.48 | 25.67 | 25.67 | 1.91% | - |
| Feb 17, 2026 | 25.63 | 25.73 | 25.19 | 25.19 | 25.19 | -1.76% | - |
| Feb 16, 2026 | 25.78 | 25.78 | 25.64 | 25.64 | 25.64 | 0.55% | - |
| Feb 13, 2026 | 25.18 | 25.50 | 25.18 | 25.50 | 25.50 | -0.95% | - |
| Feb 12, 2026 | 26.56 | 26.56 | 25.74 | 25.74 | 25.74 | -2.83% | - |
| Feb 11, 2026 | 27.33 | 27.36 | 26.49 | 26.49 | 26.49 | -3.81% | - |
| Feb 10, 2026 | 27.38 | 27.54 | 27.38 | 27.54 | 27.54 | 0.09% | - |
| Feb 9, 2026 | 26.70 | 27.52 | 26.50 | 27.52 | 27.52 | 3.17% | 111 |
| Feb 6, 2026 | 26.08 | 26.67 | 26.08 | 26.67 | 26.67 | 3.29% | - |
| Feb 5, 2026 | 25.96 | 26.09 | 25.61 | 25.82 | 25.82 | -0.31% | 116 |
| Feb 4, 2026 | 26.17 | 26.80 | 25.90 | 25.90 | 25.90 | -0.94% | - |
| Feb 3, 2026 | 26.76 | 26.76 | 26.15 | 26.15 | 26.15 | -3.17% | - |
| Feb 2, 2026 | 26.02 | 27.00 | 26.02 | 27.00 | 27.00 | 4.71% | - |
| Jan 30, 2026 | 25.91 | 25.91 | 25.79 | 25.79 | 25.79 | -0.87% | - |
| Jan 29, 2026 | 26.23 | 26.29 | 26.01 | 26.01 | 26.01 | -1.87% | - |
| Jan 28, 2026 | 26.57 | 26.60 | 26.39 | 26.51 | 26.51 | -0.09% | 24 |
| Jan 27, 2026 | 27.33 | 27.33 | 26.53 | 26.53 | 26.53 | -0.97% | 34 |
| Jan 26, 2026 | 26.23 | 26.79 | 26.19 | 26.79 | 26.79 | 0.73% | - |
| Jan 23, 2026 | 26.89 | 26.90 | 26.60 | 26.60 | 26.60 | -1.24% | - |
| Jan 22, 2026 | 26.61 | 26.93 | 26.61 | 26.93 | 26.93 | 2.79% | - |
| Jan 21, 2026 | 26.59 | 26.59 | 26.20 | 26.20 | 26.20 | -0.80% | - |
| Jan 20, 2026 | 26.44 | 26.47 | 26.14 | 26.41 | 26.41 | -0.30% | - |
| Jan 19, 2026 | 26.72 | 26.72 | 26.48 | 26.49 | 26.49 | -2.34% | - |