Match Group Inc (MTCH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
971.817 |
0,26%
|
36,98
|
36,935
|
37,43
|
37,015
|
| 27/04/2026 |
928.674 |
0,46%
|
36,75
|
36,695
|
37,15
|
36,92
|
| 24/04/2026 |
1.284.393 |
3,06%
|
35,64
|
35,05
|
36,80
|
36,75
|
| 23/04/2026 |
1.264.797 |
-2,38%
|
36,21
|
35,045
|
36,37
|
35,66
|
| 22/04/2026 |
857.301 |
1,67%
|
36,11
|
35,87
|
36,60
|
36,53
|
| 21/04/2026 |
1.412.391 |
-0,50%
|
36,07
|
35,87
|
36,47
|
35,93
|
| 20/04/2026 |
1.430.405 |
1,69%
|
35,42
|
35,35
|
36,14
|
36,11
|
| 17/04/2026 |
1.274.466 |
2,19%
|
35,09
|
34,95
|
35,94
|
35,51
|
| 16/04/2026 |
2.120.731 |
0,67%
|
34,66
|
34,465
|
34,86
|
34,75
|
| 15/04/2026 |
1.821.042 |
2,77%
|
33,95
|
33,79
|
34,92
|
34,52
|
| 14/04/2026 |
978.846 |
1,17%
|
33,28
|
33,09
|
33,825
|
33,59
|
| 13/04/2026 |
1.855.497 |
4,73%
|
31,59
|
31,59
|
33,345
|
33,20
|
| 10/04/2026 |
1.013.577 |
-2,43%
|
32,58
|
31,67
|
32,70
|
31,70
|
| 09/04/2026 |
1.406.022 |
-0,64%
|
32,51
|
32,15
|
32,84
|
32,49
|
| 08/04/2026 |
1.413.519 |
2,44%
|
32,74
|
32,39
|
33,03
|
32,70
|
| 07/04/2026 |
1.674.885 |
-0,68%
|
31,92
|
31,59
|
32,21
|
31,92
|
| 06/04/2026 |
1.777.432 |
2,23%
|
31,24
|
31,24
|
32,22
|
32,14
|
| 02/04/2026 |
985.027 |
0,96%
|
30,97
|
30,64
|
31,66
|
31,44
|
| 01/04/2026 |
1.433.973 |
1,40%
|
30,84
|
30,48
|
31,305
|
31,14
|
| 31/03/2026 |
1.311.312 |
1,86%
|
30,48
|
29,79
|
30,84
|
30,71
|
| 30/03/2026 |
1.595.949 |
1,38%
|
30,06
|
29,83
|
30,51
|
30,15
|
| 27/03/2026 |
1.180.843 |
-3,47%
|
30,58
|
29,71
|
30,79
|
29,74
|
| 26/03/2026 |
1.299.506 |
1,55%
|
30,00
|
30,00
|
31,07
|
30,81
|
| 25/03/2026 |
1.118.711 |
-0,16%
|
30,60
|
29,82
|
30,76
|
30,34
|
| 24/03/2026 |
1.536.842 |
-2,60%
|
30,89
|
30,10
|
31,16
|
30,39
|
| 23/03/2026 |
1.651.837 |
0,45%
|
31,55
|
31,01
|
31,88
|
31,20
|
| 20/03/2026 |
38.629.213 |
-1,30%
|
31,46
|
31,05
|
31,66
|
31,06
|
| 19/03/2026 |
1.610.906 |
2,27%
|
30,73
|
30,73
|
31,72
|
31,47
|
| 18/03/2026 |
1.367.917 |
-0,97%
|
30,98
|
30,715
|
31,38
|
30,77
|
| 17/03/2026 |
1.300.726 |
2,58%
|
30,39
|
30,39
|
31,29
|
31,07
|
| 16/03/2026 |
2.003.376 |
-1,62%
|
30,79
|
30,09
|
30,87
|
30,29
|
| 13/03/2026 |
1.843.699 |
2,29%
|
30,41
|
30,25
|
31,30
|
30,79
|
| 12/03/2026 |
1.389.228 |
-1,63%
|
30,24
|
30,04
|
31,46
|
30,10
|
| 11/03/2026 |
1.518.931 |
-0,78%
|
30,81
|
29,955
|
31,07
|
30,60
|
| 10/03/2026 |
1.449.647 |
-0,87%
|
31,14
|
30,345
|
31,145
|
30,84
|
| 09/03/2026 |
1.865.620 |
2,10%
|
30,42
|
29,85
|
31,15
|
31,11
|
| 06/03/2026 |
1.378.396 |
-2,68%
|
30,80
|
29,90
|
30,80
|
30,47
|
| 05/03/2026 |
2.111.676 |
1,66%
|
30,61
|
30,61
|
31,93
|
31,31
|
| 04/03/2026 |
1.735.861 |
0,00%
|
30,69
|
30,35
|
31,155
|
30,80
|
| 03/03/2026 |
1.662.685 |
-1,57%
|
30,16
|
30,16
|
30,96
|
30,80
|
| 02/03/2026 |
1.576.699 |
-0,98%
|
30,56
|
30,56
|
31,655
|
31,29
|
| 27/02/2026 |
2.859.275 |
-1,92%
|
31,72
|
31,00
|
31,95
|
31,60
|
| 26/02/2026 |
1.110.505 |
2,68%
|
31,51
|
31,51
|
32,235
|
32,22
|
| 25/02/2026 |
876.618 |
0,29%
|
31,34
|
30,63
|
31,39
|
31,38
|
| 24/02/2026 |
1.001.591 |
1,33%
|
30,78
|
30,65
|
31,42
|
31,29
|
| 23/02/2026 |
1.222.673 |
-2,98%
|
31,68
|
30,74
|
31,81
|
30,88
|
| 20/02/2026 |
1.446.436 |
3,71%
|
30,67
|
30,61
|
31,89
|
31,83
|
| 19/02/2026 |
1.087.205 |
1,35%
|
30,10
|
30,10
|
30,72
|
30,69
|
| 18/02/2026 |
1.121.881 |
0,33%
|
30,13
|
30,00
|
30,50
|
30,28
|
| 17/02/2026 |
1.217.854 |
-1,05%
|
30,40
|
29,56
|
30,65
|
30,18
|
| 13/02/2026 |
2.036.883 |
1,94%
|
29,85
|
29,64
|
30,635
|
30,50
|
| 12/02/2026 |
1.595.046 |
-4,71%
|
31,43
|
29,87
|
31,81
|
29,92
|
| 11/02/2026 |
2.212.764 |
-3,35%
|
32,49
|
31,00
|
32,51
|
31,40
|
| 10/02/2026 |
1.722.509 |
-0,31%
|
32,55
|
32,21
|
32,83
|
32,49
|
| 09/02/2026 |
2.437.105 |
3,04%
|
31,60
|
31,60
|
32,995
|
32,59
|
| 06/02/2026 |
1.823.716 |
2,53%
|
30,88
|
30,88
|
31,80
|
31,63
|
| 05/02/2026 |
2.728.512 |
0,78%
|
30,31
|
29,90
|
30,915
|
30,85
|
| 04/02/2026 |
4.985.550 |
5,92%
|
32,53
|
28,84
|
32,65
|
30,61
|
| 03/02/2026 |
4.103.469 |
-8,37%
|
31,20
|
28,86
|
31,30
|
28,90
|
| 02/02/2026 |
2.559.736 |
1,25%
|
30,84
|
30,84
|
31,935
|
31,54
|
| 30/01/2026 |
2.256.257 |
0,42%
|
30,77
|
30,42
|
31,205
|
31,15
|
| 29/01/2026 |
2.404.354 |
-1,10%
|
31,43
|
30,805
|
31,55
|
31,02
|
| 28/01/2026 |
1.116.609 |
-1,12%
|
31,76
|
31,23
|
31,99
|
31,365
|
| 27/01/2026 |
1.314.132 |
-1,12%
|
32,24
|
31,55
|
32,51
|
31,72
|
| 26/01/2026 |
1.655.455 |
3,22%
|
31,20
|
31,20
|
32,12
|
32,08
|
| 23/01/2026 |
1.033.332 |
-1,40%
|
31,46
|
31,035
|
31,77
|
31,08
|
| 22/01/2026 |
1.122.773 |
1,63%
|
31,31
|
31,25
|
31,72
|
31,52
|
| 21/01/2026 |
1.234.291 |
0,53%
|
30,88
|
30,485
|
31,05
|
31,015
|
| 20/01/2026 |
2.018.023 |
-1,55%
|
31,02
|
30,33
|
31,09
|
30,85
|
| 16/01/2026 |
1.386.412 |
-0,84%
|
31,60
|
31,19
|
31,72
|
31,335
|
| 15/01/2026 |
1.247.010 |
-1,22%
|
32,01
|
31,55
|
32,14
|
31,60
|
| 14/01/2026 |
1.520.341 |
0,98%
|
31,60
|
31,35
|
32,055
|
31,99
|
| 13/01/2026 |
1.266.963 |
-1,22%
|
32,09
|
31,58
|
32,19
|
31,68
|
| 12/01/2026 |
1.069.973 |
-0,47%
|
32,02
|
31,675
|
32,24
|
32,07
|
| 09/01/2026 |
1.088.510 |
-1,32%
|
32,68
|
32,06
|
32,96
|
32,22
|
| 08/01/2026 |
1.451.407 |
0,18%
|
32,39
|
32,19
|
33,02
|
32,65
|
| 07/01/2026 |
1.190.028 |
-0,43%
|
32,78
|
32,28
|
32,925
|
32,59
|
| 06/01/2026 |
1.454.871 |
0,83%
|
32,27
|
32,14
|
32,765
|
32,73
|
| 05/01/2026 |
1.823.412 |
2,27%
|
31,88
|
31,87
|
32,79
|
32,46
|
| 20/11/2025 |
1.375.009 |
-0,83%
|
31,87
|
31,21
|
32,00
|
31,25
|
| 19/11/2025 |
1.109.558 |
0,06%
|
31,58
|
31,36
|
31,71
|
31,51
|
| 18/11/2025 |
1.480.230 |
-0,28%
|
31,56
|
31,34
|
31,78
|
31,49
|
| 17/11/2025 |
1.189.947 |
-2,17%
|
32,19
|
31,41
|
32,215
|
31,58
|
| 14/11/2025 |
1.049.379 |
-0,80%
|
32,22
|
32,17
|
32,61
|
32,28
|
| 13/11/2025 |
1.398.657 |
-1,36%
|
32,85
|
32,52
|
33,05
|
32,54
|
| 12/11/2025 |
1.382.452 |
0,15%
|
33,02
|
32,79
|
33,295
|
32,99
|
| 11/11/2025 |
1.164.164 |
-1,11%
|
33,29
|
32,895
|
33,41
|
32,94
|
| 10/11/2025 |
1.297.733 |
1,34%
|
33,22
|
32,57
|
33,405
|
33,31
|
| 07/11/2025 |
1.658.540 |
0,67%
|
32,55
|
32,48
|
33,14
|
32,87
|
| 06/11/2025 |
1.523.171 |
-1,63%
|
33,03
|
32,34
|
33,55
|
32,65
|
| 05/11/2025 |
3.025.053 |
5,20%
|
31,21
|
30,88
|
33,72
|
33,19
|
| 04/11/2025 |
3.480.445 |
-2,92%
|
32,27
|
31,29
|
32,51
|
31,55
|
| 03/11/2025 |
2.723.699 |
0,49%
|
32,27
|
32,10
|
32,90
|
32,50
|
| 31/10/2025 |
1.506.506 |
0,12%
|
32,43
|
32,25
|
32,64
|
32,34
|
| 30/10/2025 |
1.141.205 |
0,84%
|
31,89
|
31,75
|
32,45
|
32,30
|
| 29/10/2025 |
1.201.987 |
-1,99%
|
32,53
|
31,70
|
32,53
|
32,03
|
| 28/10/2025 |
763.993 |
-0,43%
|
32,79
|
32,37
|
32,88
|
32,68
|
| 27/10/2025 |
912.398 |
0,61%
|
32,83
|
32,595
|
32,93
|
32,82
|
| 24/10/2025 |
897.779 |
-0,40%
|
33,02
|
32,56
|
33,02
|
32,62
|
| 23/10/2025 |
734.083 |
-1,27%
|
33,17
|
32,62
|
33,25
|
32,75
|
