Skip to main content
logo
Match Group, Inc. (VIE:MTC2)
Austria flag Austria · Delayed Price · Currency is EUR
26.58
+0.19 (0.72%)
At close: Mar 4, 2026

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.8726.8726.2426.3926.39-1.05%1
Mar 2, 202626.5826.6726.2826.6726.67-0.71%-
Feb 27, 202627.1027.1426.8626.8626.86-0.59%-
Feb 26, 202626.5427.0226.5427.0227.022.99%-
Feb 25, 202626.5526.6926.2326.2326.23-0.40%-
Feb 24, 202626.2526.3426.1426.3426.34-0.17%-
Feb 23, 202626.7926.9326.3826.3826.38-0.64%-
Feb 20, 202626.1726.5526.0626.5526.552.43%-
Feb 19, 202625.6925.9225.5925.9225.920.99%-
Feb 18, 202625.5825.6725.4825.6725.671.91%-
Feb 17, 202625.6325.7325.1925.1925.19-1.76%-
Feb 16, 202625.7825.7825.6425.6425.640.55%-
Feb 13, 202625.1825.5025.1825.5025.50-0.95%-
Feb 12, 202626.5626.5625.7425.7425.74-2.83%-
Feb 11, 202627.3327.3626.4926.4926.49-3.81%-
Feb 10, 202627.3827.5427.3827.5427.540.09%-
Feb 9, 202626.7027.5226.5027.5227.523.17%111
Feb 6, 202626.0826.6726.0826.6726.673.29%-
Feb 5, 202625.9626.0925.6125.8225.82-0.31%116
Feb 4, 202626.1726.8025.9025.9025.90-0.94%-
Feb 3, 202626.7626.7626.1526.1526.15-3.17%-
Feb 2, 202626.0227.0026.0227.0027.004.71%-
Jan 30, 202625.9125.9125.7925.7925.79-0.87%-
Jan 29, 202626.2326.2926.0126.0126.01-1.87%-
Jan 28, 202626.5726.6026.3926.5126.51-0.09%24
Jan 27, 202627.3327.3326.5326.5326.53-0.97%34
Jan 26, 202626.2326.7926.1926.7926.790.73%-
Jan 23, 202626.8926.9026.6026.6026.60-1.24%-
Jan 22, 202626.6126.9326.6126.9326.932.79%-
Jan 21, 202626.5926.5926.2026.2026.20-0.80%-
Jan 20, 202626.4426.4726.1426.4126.41-0.30%-
Jan 19, 202626.7226.7226.4826.4926.49-2.34%-
Jan 16, 202627.3027.3327.1027.1327.13-0.53%-
Jan 15, 202627.5227.6427.2727.2727.270.55%-
Jan 14, 202627.1627.1627.1227.1227.12-0.60%-
Jan 13, 202627.4927.4927.2927.2927.29-0.44%-
Jan 12, 202627.3427.4427.3127.4127.41-1.76%3
Jan 9, 202628.0328.0727.9027.9027.90-0.32%-
Jan 8, 202627.8527.9927.8127.9927.990.88%-
Jan 7, 202628.0128.0127.7427.7427.740.22%-
Jan 6, 202627.5327.6827.5227.6827.682.29%-
Jan 2, 202627.6627.7127.0627.0626.90-1.69%36
Dec 30, 202527.4427.5327.4427.5327.36-0.04%-
Dec 29, 202527.5927.6927.5427.5427.37-1.20%-
Dec 23, 202527.8127.8727.7927.8727.70-0.71%-
Dec 22, 202528.1028.1628.0728.0727.900.57%-
Dec 19, 202527.9227.9327.7327.9127.740.11%-
Dec 18, 202527.7627.8827.7627.8827.710.36%-
Dec 17, 202527.5427.7827.5427.7827.610.05%-
Dec 16, 202527.6127.7727.6127.7727.60-0.34%-