Match Group Inc (MTCH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.265.327 |
-0,09%
|
43,75
|
42,86
|
43,75
|
43,16
|
| 18/09/2026 |
3.129.061 |
-1,30%
|
43,91
|
42,67
|
43,91
|
43,20
|
| 17/09/2026 |
1.589.111 |
0,44%
|
43,89
|
43,08
|
43,98
|
43,77
|
| 16/09/2026 |
1.268.749 |
-1,85%
|
44,33
|
43,48
|
44,55
|
43,58
|
| 15/09/2026 |
1.543.471 |
2,90%
|
42,84
|
42,56
|
44,92
|
44,40
|
| 14/09/2026 |
993.514 |
1,79%
|
42,94
|
42,85
|
43,72
|
43,15
|
| 11/09/2026 |
738.602 |
1,36%
|
42,12
|
42,12
|
42,84
|
42,39
|
| 10/09/2026 |
1.134.535 |
0,94%
|
41,42
|
41,26
|
41,97
|
41,82
|
| 09/09/2026 |
1.215.995 |
0,68%
|
41,20
|
40,18
|
42,02
|
41,43
|
| 08/09/2026 |
986.802 |
-1,70%
|
41,55
|
40,89
|
41,64
|
41,15
|
| 04/09/2026 |
694.929 |
-1,34%
|
42,27
|
41,62
|
42,32
|
41,86
|
| 03/09/2026 |
1.396.147 |
-0,02%
|
42,67
|
42,18
|
43,45
|
42,43
|
| 02/09/2026 |
1.223.857 |
1,26%
|
41,73
|
41,485
|
42,68
|
42,44
|
| 01/09/2026 |
1.504.766 |
3,10%
|
40,19
|
40,19
|
42,00
|
41,91
|
| 31/08/2026 |
1.333.137 |
-2,24%
|
41,44
|
40,365
|
41,725
|
40,65
|
| 28/08/2026 |
724.786 |
0,87%
|
41,29
|
41,29
|
42,17
|
41,58
|
| 27/08/2026 |
1.212.954 |
-2,02%
|
41,92
|
41,04
|
42,18
|
41,22
|
| 26/08/2026 |
1.001.850 |
-0,26%
|
42,21
|
41,76
|
42,385
|
42,07
|
| 25/08/2026 |
1.277.342 |
1,08%
|
41,75
|
41,69
|
42,485
|
42,18
|
| 24/08/2026 |
1.165.094 |
2,10%
|
40,73
|
40,59
|
41,78
|
41,73
|
| 21/08/2026 |
926.389 |
1,29%
|
40,57
|
39,79
|
40,95
|
40,87
|
| 20/08/2026 |
877.429 |
1,64%
|
39,55
|
39,36
|
40,565
|
40,35
|
| 19/08/2026 |
1.386.330 |
2,61%
|
38,92
|
38,87
|
40,28
|
39,70
|
| 18/08/2026 |
1.009.820 |
3,95%
|
37,28
|
37,28
|
39,04
|
38,69
|
| 17/08/2026 |
849.306 |
-1,92%
|
37,46
|
37,02
|
37,805
|
37,22
|
| 14/08/2026 |
1.156.724 |
1,80%
|
37,53
|
37,49
|
38,47
|
37,95
|
| 13/08/2026 |
889.184 |
1,91%
|
36,82
|
36,435
|
37,305
|
37,28
|
| 12/08/2026 |
936.373 |
-0,60%
|
36,70
|
36,20
|
36,77
|
36,58
|
| 11/08/2026 |
1.114.718 |
0,19%
|
36,61
|
36,46
|
37,29
|
36,80
|
| 10/08/2026 |
1.032.234 |
-1,42%
|
37,00
|
36,60
|
37,32
|
36,73
|
| 07/08/2026 |
1.159.124 |
1,78%
|
36,74
|
36,62
|
37,49
|
37,26
|
| 06/08/2026 |
1.622.339 |
-4,04%
|
37,62
|
36,23
|
37,71
|
36,61
|
| 05/08/2026 |
1.928.544 |
-7,49%
|
37,92
|
37,20
|
38,51
|
38,15
|
| 04/08/2026 |
1.311.857 |
1,73%
|
40,04
|
40,04
|
41,40
|
41,24
|
| 03/08/2026 |
1.691.033 |
2,87%
|
39,89
|
39,88
|
40,98
|
40,54
|
| 31/07/2026 |
794.268 |
0,25%
|
39,17
|
38,82
|
39,495
|
39,41
|
| 30/07/2026 |
596.716 |
-0,23%
|
39,02
|
38,315
|
39,41
|
39,31
|
| 29/07/2026 |
773.241 |
0,31%
|
39,32
|
39,26
|
40,24
|
39,40
|
| 28/07/2026 |
622.053 |
1,24%
|
39,25
|
39,175
|
39,63
|
39,28
|
| 27/07/2026 |
776.033 |
2,35%
|
38,50
|
38,47
|
39,00
|
38,80
|
| 24/07/2026 |
734.435 |
1,36%
|
37,71
|
37,63
|
38,545
|
37,91
|
| 23/07/2026 |
860.088 |
-1,66%
|
37,50
|
36,835
|
37,71
|
37,40
|
| 22/07/2026 |
764.128 |
-1,86%
|
38,68
|
37,79
|
38,69
|
38,03
|
| 21/07/2026 |
878.508 |
-0,74%
|
38,70
|
38,53
|
39,01
|
38,75
|
| 20/07/2026 |
563.678 |
-0,28%
|
39,19
|
38,97
|
39,485
|
39,04
|
| 17/07/2026 |
719.388 |
-2,83%
|
39,72
|
38,84
|
39,84
|
39,15
|
| 16/07/2026 |
1.263.435 |
0,45%
|
40,37
|
40,185
|
41,03
|
40,29
|
| 15/07/2026 |
951.796 |
4,62%
|
38,56
|
38,56
|
40,165
|
40,11
|
| 14/07/2026 |
978.063 |
-0,52%
|
38,11
|
37,60
|
38,40
|
38,34
|
| 13/07/2026 |
725.261 |
-0,80%
|
39,00
|
38,43
|
39,235
|
38,54
|
| 10/07/2026 |
674.787 |
-1,20%
|
39,71
|
38,70
|
39,75
|
38,85
|
| 09/07/2026 |
1.047.160 |
2,50%
|
37,71
|
37,71
|
39,71
|
39,32
|
| 08/07/2026 |
1.044.454 |
-2,09%
|
39,18
|
37,71
|
39,34
|
38,36
|
| 07/07/2026 |
1.364.122 |
4,01%
|
37,90
|
37,90
|
39,78
|
39,18
|
| 06/07/2026 |
1.514.785 |
-0,61%
|
37,82
|
37,015
|
37,855
|
37,67
|
| 02/07/2026 |
1.320.734 |
-0,92%
|
38,09
|
37,77
|
38,68
|
37,90
|
| 01/07/2026 |
1.298.156 |
0,53%
|
38,07
|
38,00
|
38,93
|
38,25
|
| 30/06/2026 |
1.844.313 |
-1,76%
|
38,45
|
37,38
|
38,54
|
38,05
|
| 29/06/2026 |
1.866.879 |
4,20%
|
37,54
|
37,35
|
38,855
|
38,73
|
| 26/06/2026 |
3.556.561 |
6,38%
|
34,79
|
34,79
|
37,23
|
37,17
|
| 25/06/2026 |
1.848.333 |
-1,13%
|
35,23
|
34,32
|
35,25
|
34,94
|
| 24/06/2026 |
1.384.304 |
0,08%
|
35,40
|
35,27
|
36,06
|
35,34
|
| 23/06/2026 |
1.347.541 |
0,20%
|
34,96
|
34,885
|
35,59
|
35,31
|
| 22/06/2026 |
1.776.623 |
-0,59%
|
34,92
|
34,67
|
35,65
|
35,24
|
| 18/06/2026 |
4.211.262 |
0,40%
|
35,54
|
35,08
|
35,98
|
35,45
|
| 17/06/2026 |
1.438.279 |
-3,31%
|
36,08
|
35,265
|
36,40
|
35,31
|
| 16/06/2026 |
1.146.730 |
1,61%
|
35,99
|
35,99
|
37,02
|
36,52
|
| 15/06/2026 |
1.187.277 |
3,01%
|
35,41
|
35,31
|
36,39
|
35,94
|
| 12/06/2026 |
1.220.105 |
0,93%
|
34,84
|
34,34
|
35,05
|
34,89
|
| 11/06/2026 |
1.290.819 |
0,64%
|
34,16
|
33,83
|
34,62
|
34,57
|
| 10/06/2026 |
1.584.054 |
-1,07%
|
34,41
|
34,10
|
35,03
|
34,35
|
| 09/06/2026 |
1.248.744 |
1,55%
|
34,40
|
34,075
|
34,97
|
34,72
|
| 08/06/2026 |
1.208.225 |
-0,67%
|
34,23
|
33,99
|
34,275
|
34,19
|
| 05/06/2026 |
1.024.473 |
-0,98%
|
34,76
|
34,15
|
35,24
|
34,42
|
| 04/06/2026 |
1.209.557 |
1,28%
|
34,47
|
34,47
|
35,265
|
34,76
|
| 03/06/2026 |
1.442.390 |
-2,83%
|
34,91
|
34,10
|
35,25
|
34,32
|
| 02/06/2026 |
1.246.480 |
-3,92%
|
36,25
|
35,30
|
36,30
|
35,32
|
| 01/06/2026 |
1.139.170 |
1,74%
|
36,41
|
35,89
|
36,90
|
36,76
|
| 29/05/2026 |
1.339.467 |
-0,63%
|
36,36
|
35,84
|
36,54
|
36,13
|
| 28/05/2026 |
929.180 |
0,72%
|
36,10
|
35,82
|
36,37
|
36,36
|
| 27/05/2026 |
702.190 |
0,42%
|
35,99
|
35,99
|
36,78
|
36,10
|
| 26/05/2026 |
1.170.479 |
0,42%
|
35,67
|
35,37
|
35,98
|
35,95
|
| 22/05/2026 |
1.243.617 |
0,39%
|
35,61
|
35,55
|
35,97
|
35,80
|
| 21/05/2026 |
1.346.373 |
-0,92%
|
35,61
|
35,17
|
35,97
|
35,66
|
| 20/05/2026 |
1.505.020 |
1,81%
|
35,15
|
34,91
|
35,99
|
35,99
|
| 19/05/2026 |
1.364.919 |
-1,48%
|
35,88
|
35,325
|
36,28
|
35,35
|
| 18/05/2026 |
1.757.064 |
1,36%
|
35,40
|
35,32
|
36,24
|
35,88
|
| 15/05/2026 |
1.290.530 |
-0,92%
|
35,74
|
35,23
|
35,93
|
35,40
|
| 14/05/2026 |
1.089.384 |
-0,94%
|
36,10
|
35,53
|
36,23
|
35,73
|
| 13/05/2026 |
1.782.647 |
2,01%
|
35,23
|
35,11
|
36,485
|
36,07
|
| 12/05/2026 |
1.744.048 |
-1,15%
|
35,67
|
35,23
|
35,71
|
35,36
|
| 11/05/2026 |
2.033.863 |
-3,22%
|
36,88
|
35,34
|
37,00
|
35,77
|
| 08/05/2026 |
1.487.192 |
3,15%
|
35,74
|
35,72
|
37,03
|
36,96
|
| 07/05/2026 |
2.946.523 |
-5,71%
|
38,32
|
35,715
|
38,55
|
35,83
|
| 06/05/2026 |
2.830.924 |
0,93%
|
36,29
|
36,24
|
38,81
|
38,00
|
| 05/05/2026 |
2.518.764 |
-1,36%
|
38,05
|
37,055
|
38,51
|
37,65
|
| 04/05/2026 |
1.391.076 |
-1,29%
|
38,52
|
37,55
|
38,54
|
38,17
|
| 01/05/2026 |
1.672.740 |
3,34%
|
37,88
|
37,41
|
38,935
|
38,67
|
| 30/04/2026 |
1.439.552 |
1,22%
|
37,01
|
36,78
|
37,84
|
37,42
|
| 29/04/2026 |
850.010 |
-0,12%
|
36,77
|
36,665
|
37,19
|
36,97
|
