Match Group Inc (MTCH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 22/10/2025 |
1.050.818 |
0,33%
|
32,94
|
32,66
|
33,32
|
33,17
|
| 21/10/2025 |
1.130.721 |
0,24%
|
32,96
|
32,77
|
33,26
|
33,06
|
| 20/10/2025 |
951.152 |
1,70%
|
32,47
|
32,37
|
33,175
|
32,98
|
| 17/10/2025 |
1.101.079 |
0,25%
|
32,34
|
32,10
|
32,51
|
32,43
|
| 16/10/2025 |
1.252.820 |
-1,58%
|
32,95
|
31,98
|
33,00
|
32,35
|
| 15/10/2025 |
1.447.040 |
1,33%
|
32,85
|
32,47
|
33,09
|
32,87
|
| 14/10/2025 |
1.100.659 |
1,00%
|
31,61
|
31,61
|
32,505
|
32,44
|
| 13/10/2025 |
2.045.865 |
2,13%
|
31,81
|
31,19
|
32,16
|
32,12
|
| 10/10/2025 |
1.823.079 |
-3,17%
|
32,56
|
31,395
|
32,655
|
31,45
|
| 09/10/2025 |
1.325.559 |
-2,20%
|
33,26
|
32,45
|
33,26
|
32,48
|
| 08/10/2025 |
1.351.002 |
0,33%
|
33,20
|
33,065
|
33,68
|
33,21
|
| 07/10/2025 |
1.474.584 |
-2,65%
|
33,95
|
33,045
|
34,06
|
33,10
|
| 06/10/2025 |
1.619.965 |
-0,93%
|
34,41
|
33,98
|
34,58
|
34,00
|
| 03/10/2025 |
2.204.559 |
-1,27%
|
34,59
|
34,20
|
34,90
|
34,32
|
| 02/10/2025 |
1.862.196 |
0,38%
|
34,63
|
34,30
|
35,005
|
34,76
|
| 01/10/2025 |
1.702.610 |
-1,95%
|
35,18
|
34,55
|
35,57
|
34,63
|
| 30/09/2025 |
6.618.734 |
-3,23%
|
36,66
|
35,22
|
36,94
|
35,32
|
| 29/09/2025 |
1.508.181 |
0,72%
|
36,38
|
36,07
|
36,72
|
36,50
|
| 26/09/2025 |
1.127.475 |
0,98%
|
35,90
|
35,75
|
36,27
|
36,24
|
| 25/09/2025 |
1.260.963 |
-0,58%
|
35,86
|
35,65
|
36,10
|
35,89
|
| 24/09/2025 |
1.197.006 |
-2,27%
|
36,81
|
36,07
|
36,90
|
36,10
|
| 23/09/2025 |
1.552.006 |
1,40%
|
36,39
|
36,36
|
37,54
|
36,94
|
| 22/09/2025 |
3.103.755 |
-5,40%
|
38,50
|
36,39
|
38,64
|
36,43
|
| 19/09/2025 |
5.022.218 |
-0,16%
|
38,50
|
38,10
|
38,82
|
38,51
|
| 18/09/2025 |
1.884.857 |
2,61%
|
37,68
|
37,47
|
38,60
|
38,57
|
| 17/09/2025 |
1.107.232 |
0,40%
|
37,62
|
37,34
|
38,36
|
37,59
|
| 16/09/2025 |
1.470.187 |
-0,08%
|
37,54
|
37,06
|
37,645
|
37,44
|
| 15/09/2025 |
1.661.712 |
-0,74%
|
37,79
|
37,20
|
37,79
|
37,47
|
| 12/09/2025 |
1.537.841 |
-0,71%
|
38,13
|
37,55
|
38,345
|
37,75
|
| 11/09/2025 |
1.350.710 |
0,32%
|
37,99
|
37,26
|
38,185
|
38,02
|
| 10/09/2025 |
1.064.049 |
-0,81%
|
38,02
|
37,385
|
38,03
|
37,90
|
| 09/09/2025 |
1.452.195 |
-1,44%
|
38,77
|
38,01
|
38,79
|
38,21
|
| 08/09/2025 |
1.700.298 |
1,57%
|
38,24
|
37,90
|
38,83
|
38,77
|
| 05/09/2025 |
963.073 |
2,09%
|
37,51
|
37,395
|
38,18
|
38,17
|
| 04/09/2025 |
1.350.447 |
-0,53%
|
37,60
|
37,15
|
37,70
|
37,39
|
| 03/09/2025 |
1.107.824 |
1,65%
|
36,83
|
36,83
|
37,64
|
37,59
|
| 02/09/2025 |
1.135.008 |
-0,96%
|
36,72
|
36,55
|
37,05
|
36,98
|
| 29/08/2025 |
1.638.346 |
0,81%
|
37,53
|
36,91
|
38,00
|
37,34
|
| 28/08/2025 |
1.139.219 |
-1,07%
|
37,58
|
36,755
|
37,58
|
37,04
|
| 27/08/2025 |
918.655 |
0,38%
|
37,34
|
37,29
|
37,67
|
37,44
|
| 26/08/2025 |
1.177.072 |
0,32%
|
37,18
|
37,00
|
37,72
|
37,30
|
| 25/08/2025 |
1.093.705 |
-0,32%
|
37,27
|
37,01
|
37,54
|
37,18
|
| 22/08/2025 |
1.512.067 |
1,39%
|
37,02
|
36,72
|
37,83
|
37,30
|
| 21/08/2025 |
1.222.797 |
-0,59%
|
36,74
|
36,28
|
36,89
|
36,79
|
| 20/08/2025 |
1.962.836 |
-2,22%
|
37,84
|
36,92
|
37,85
|
37,01
|
| 19/08/2025 |
1.051.334 |
0,03%
|
37,84
|
37,675
|
38,43
|
37,85
|
| 18/08/2025 |
2.582.795 |
-1,15%
|
38,27
|
37,73
|
38,49
|
37,84
|
| 15/08/2025 |
1.148.434 |
-0,98%
|
38,96
|
38,27
|
39,12
|
38,28
|
| 14/08/2025 |
1.243.998 |
-0,21%
|
38,25
|
37,84
|
38,93
|
38,66
|
| 13/08/2025 |
1.464.967 |
6,37%
|
36,60
|
36,535
|
38,84
|
38,74
|
| 12/08/2025 |
1.449.077 |
2,02%
|
35,70
|
35,30
|
36,605
|
36,42
|
| 11/08/2025 |
1.311.031 |
-1,08%
|
36,09
|
35,04
|
36,26
|
35,70
|
| 08/08/2025 |
1.353.417 |
-0,72%
|
36,50
|
35,55
|
36,50
|
36,09
|
| 07/08/2025 |
2.081.933 |
-2,47%
|
37,35
|
35,43
|
37,60
|
36,35
|
| 06/08/2025 |
5.560.873 |
10,50%
|
36,00
|
35,85
|
38,56
|
37,27
|
