Match Group Inc (MTCH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
3.321.884 |
-0,44%
|
33,99
|
33,38
|
33,99
|
33,73
|
| 04/08/2025 |
2.475.865 |
0,83%
|
33,81
|
33,47
|
34,09
|
33,88
|
| 01/08/2025 |
2.489.086 |
-1,96%
|
33,90
|
33,24
|
34,04
|
33,60
|
| 31/07/2025 |
1.610.459 |
-0,09%
|
34,23
|
33,92
|
34,52
|
34,27
|
| 30/07/2025 |
1.451.118 |
0,72%
|
34,15
|
33,46
|
34,49
|
34,30
|
| 29/07/2025 |
1.524.488 |
-0,31%
|
34,13
|
33,95
|
34,305
|
34,055
|
| 28/07/2025 |
1.605.010 |
-1,16%
|
34,50
|
34,11
|
34,68
|
34,16
|
| 25/07/2025 |
1.793.299 |
1,39%
|
34,24
|
34,08
|
34,77
|
34,56
|
| 24/07/2025 |
1.209.263 |
0,63%
|
33,98
|
33,895
|
34,36
|
34,085
|
| 23/07/2025 |
1.337.704 |
0,15%
|
33,98
|
33,67
|
34,16
|
33,87
|
| 22/07/2025 |
1.655.492 |
3,52%
|
32,80
|
32,80
|
33,97
|
33,82
|
| 21/07/2025 |
1.240.753 |
0,68%
|
32,51
|
32,46
|
32,835
|
32,67
|
| 18/07/2025 |
1.334.295 |
0,31%
|
32,62
|
32,22
|
32,72
|
32,45
|
| 17/07/2025 |
1.946.085 |
0,40%
|
32,22
|
32,125
|
32,65
|
32,35
|
| 16/07/2025 |
1.312.944 |
1,10%
|
32,11
|
31,87
|
32,40
|
32,22
|
| 15/07/2025 |
1.734.029 |
-1,18%
|
32,30
|
31,58
|
32,345
|
31,87
|
| 14/07/2025 |
1.586.333 |
-0,74%
|
32,56
|
32,21
|
32,76
|
32,25
|
| 11/07/2025 |
1.317.427 |
-3,33%
|
33,23
|
32,47
|
33,30
|
32,49
|
| 10/07/2025 |
1.423.114 |
2,25%
|
32,93
|
32,83
|
34,065
|
33,61
|
| 09/07/2025 |
1.087.836 |
1,33%
|
32,51
|
32,31
|
32,91
|
32,87
|
| 08/07/2025 |
1.716.100 |
1,92%
|
31,92
|
31,82
|
32,47
|
32,44
|
| 07/07/2025 |
1.598.631 |
-2,18%
|
32,34
|
31,80
|
32,50
|
31,83
|
| 04/07/2025 |
1.793.693 |
-0,22%
|
32,43
|
32,32
|
32,91
|
32,54
|
| 03/07/2025 |
1.044.161 |
0,31%
|
32,43
|
32,395
|
32,91
|
32,54
|
| 02/07/2025 |
1.781.382 |
-0,22%
|
32,50
|
32,35
|
32,77
|
32,44
|
| 01/07/2025 |
2.142.149 |
5,24%
|
30,84
|
30,84
|
32,625
|
32,51
|
| 30/06/2025 |
1.236.163 |
0,13%
|
31,01
|
30,61
|
31,145
|
30,89
|
| 27/06/2025 |
2.717.324 |
1,41%
|
30,53
|
30,27
|
30,88
|
30,85
|
| 26/06/2025 |
1.864.784 |
-1,43%
|
30,91
|
30,31
|
30,96
|
30,42
|
| 25/06/2025 |
1.362.933 |
-2,25%
|
31,60
|
30,675
|
31,79
|
30,86
|
| 24/06/2025 |
1.702.738 |
2,00%
|
31,20
|
31,10
|
31,61
|
31,57
|
| 23/06/2025 |
1.304.029 |
1,18%
|
30,54
|
30,255
|
30,985
|
30,95
|
| 20/06/2025 |
8.220.120 |
0,96%
|
30,51
|
30,29
|
30,86
|
30,59
|
| 19/06/2025 |
3.195.721 |
-0,30%
|
30,23
|
30,125
|
30,89
|
30,30
|
| 18/06/2025 |
1.966.573 |
0,10%
|
30,23
|
30,23
|
30,89
|
30,30
|
| 17/06/2025 |
1.987.219 |
-1,69%
|
30,41
|
29,99
|
30,66
|
30,27
|
| 16/06/2025 |
1.632.157 |
1,95%
|
30,28
|
29,815
|
30,905
|
30,79
|
| 13/06/2025 |
1.321.313 |
-1,50%
|
30,18
|
30,155
|
30,755
|
30,20
|
| 12/06/2025 |
1.438.440 |
-2,79%
|
31,47
|
30,54
|
31,47
|
30,66
|
| 11/06/2025 |
1.473.923 |
-0,50%
|
31,86
|
31,35
|
32,19
|
31,54
|
| 10/06/2025 |
1.653.832 |
-0,72%
|
31,96
|
31,565
|
32,365
|
31,70
|
| 09/06/2025 |
1.481.700 |
0,28%
|
31,84
|
31,79
|
32,225
|
31,93
|
| 06/06/2025 |
1.371.675 |
1,08%
|
31,62
|
31,37
|
31,91
|
31,84
|
| 05/06/2025 |
1.461.899 |
1,48%
|
31,74
|
31,34
|
32,32
|
31,50
|
| 04/06/2025 |
1.232.129 |
1,95%
|
30,46
|
30,41
|
31,07
|
31,04
|
| 03/06/2025 |
1.118.779 |
0,41%
|
30,16
|
29,62
|
30,51
|
30,445
|
| 02/06/2025 |
1.547.695 |
1,27%
|
29,79
|
29,67
|
30,44
|
30,32
|
| 30/05/2025 |
1.453.927 |
-0,80%
|
29,99
|
29,48
|
29,995
|
29,94
|
| 29/05/2025 |
1.683.194 |
-1,18%
|
30,89
|
29,92
|
30,89
|
30,18
|
| 28/05/2025 |
1.615.229 |
0,73%
|
30,35
|
30,32
|
30,95
|
30,54
|
| 27/05/2025 |
1.397.422 |
3,80%
|
29,61
|
29,16
|
30,34
|
30,32
|
| 23/05/2025 |
1.220.680 |
-0,81%
|
29,08
|
29,00
|
29,355
|
29,21
|
| 22/05/2025 |
1.365.739 |
0,37%
|
29,42
|
29,18
|
29,83
|
29,45
|
| 21/05/2025 |
1.920.470 |
-0,27%
|
29,32
|
29,20
|
29,885
|
29,34
|
| 20/05/2025 |
1.910.792 |
-1,70%
|
29,97
|
29,39
|
30,45
|
29,42
|
| 19/05/2025 |
2.853.641 |
2,32%
|
28,80
|
28,80
|
29,97
|
29,93
|
| 16/05/2025 |
1.658.091 |
0,95%
|
29,02
|
28,90
|
29,35
|
29,25
|
| 15/05/2025 |
1.461.784 |
-1,48%
|
29,31
|
28,86
|
29,67
|
28,975
|
| 14/05/2025 |
2.472.673 |
2,12%
|
28,90
|
28,745
|
29,50
|
29,41
|
| 13/05/2025 |
2.539.188 |
1,41%
|
28,44
|
28,09
|
28,87
|
28,80
|
| 12/05/2025 |
2.459.751 |
4,49%
|
28,00
|
27,685
|
28,48
|
28,40
|
| 09/05/2025 |
3.049.374 |
-1,06%
|
27,84
|
26,81
|
28,73
|
27,18
|
| 08/05/2025 |
4.620.854 |
-9,58%
|
30,76
|
27,39
|
30,76
|
27,47
|
| 07/05/2025 |
1.631.478 |
1,40%
|
30,13
|
30,00
|
30,56
|
30,38
|
| 06/05/2025 |
1.285.464 |
-1,12%
|
30,00
|
29,76
|
30,22
|
29,96
|
| 05/05/2025 |
1.581.003 |
-1,27%
|
30,60
|
30,245
|
31,08
|
30,30
|
| 02/05/2025 |
1.357.231 |
0,92%
|
30,80
|
30,54
|
31,03
|
30,69
|
| 01/05/2025 |
2.903.321 |
2,53%
|
30,53
|
30,11
|
30,96
|
30,41
|
| 30/04/2025 |
1.507.171 |
-0,24%
|
29,14
|
28,89
|
29,73
|
29,66
|
| 29/04/2025 |
1.071.915 |
-1,46%
|
29,98
|
29,61
|
30,14
|
29,73
|
| 28/04/2025 |
1.337.462 |
0,33%
|
30,07
|
29,60
|
30,34
|
30,17
|
| 25/04/2025 |
1.498.050 |
-0,40%
|
30,33
|
29,86
|
30,47
|
30,07
|
| 24/04/2025 |
1.167.373 |
1,86%
|
29,80
|
29,69
|
30,245
|
30,19
|
| 23/04/2025 |
1.082.752 |
-0,24%
|
30,18
|
29,10
|
30,37
|
29,64
|
| 22/04/2025 |
1.410.176 |
2,17%
|
29,44
|
29,015
|
29,75
|
29,71
|
| 21/04/2025 |
1.572.741 |
0,21%
|
28,86
|
28,635
|
29,11
|
29,08
|
| 17/04/2025 |
1.597.383 |
1,29%
|
28,85
|
28,73
|
29,17
|
29,02
|
| 16/04/2025 |
1.447.553 |
-1,48%
|
28,86
|
28,42
|
29,13
|
28,65
|
| 15/04/2025 |
1.258.231 |
1,50%
|
28,68
|
28,68
|
29,32
|
29,08
|
| 14/04/2025 |
892.644 |
0,60%
|
28,91
|
28,22
|
29,075
|
28,65
|
| 11/04/2025 |
1.357.171 |
1,42%
|
28,03
|
27,88
|
28,73
|
28,48
|
| 10/04/2025 |
1.491.630 |
-3,80%
|
28,74
|
27,345
|
29,16
|
28,08
|
| 09/04/2025 |
2.269.209 |
7,99%
|
26,83
|
26,405
|
29,41
|
29,19
|
| 08/04/2025 |
2.414.795 |
-2,94%
|
28,93
|
26,63
|
28,93
|
27,03
|
| 07/04/2025 |
2.840.715 |
-3,10%
|
27,45
|
26,76
|
29,36
|
27,85
|
| 04/04/2025 |
2.123.501 |
-4,77%
|
29,36
|
28,71
|
30,20
|
28,74
|
| 03/04/2025 |
3.442.840 |
-4,10%
|
30,33
|
29,94
|
31,27
|
30,18
|
| 02/04/2025 |
1.803.043 |
0,19%
|
30,88
|
30,88
|
31,72
|
31,47
|
| 01/04/2025 |
1.845.152 |
0,67%
|
30,94
|
30,56
|
31,69
|
31,41
|
| 31/03/2025 |
6.091.445 |
1,86%
|
30,49
|
30,13
|
31,30
|
31,20
|
| 28/03/2025 |
1.223.841 |
-3,80%
|
31,76
|
30,395
|
31,76
|
30,63
|
| 27/03/2025 |
930.869 |
0,03%
|
31,73
|
31,60
|
32,27
|
31,84
|
| 26/03/2025 |
1.625.356 |
1,79%
|
31,31
|
31,24
|
31,905
|
31,83
|
| 25/03/2025 |
1.055.654 |
-1,23%
|
31,72
|
31,21
|
31,97
|
31,27
|
| 24/03/2025 |
1.381.378 |
3,84%
|
31,00
|
30,94
|
31,825
|
31,66
|
| 21/03/2025 |
9.191.361 |
-2,31%
|
30,98
|
30,30
|
30,99
|
30,49
|
| 20/03/2025 |
1.002.823 |
-0,73%
|
31,10
|
31,10
|
31,72
|
31,21
|
| 19/03/2025 |
1.185.881 |
1,45%
|
31,00
|
31,00
|
31,70
|
31,44
|
| 18/03/2025 |
1.164.478 |
-1,18%
|
31,31
|
30,75
|
31,44
|
30,99
|
| 17/03/2025 |
1.339.658 |
1,36%
|
30,87
|
30,87
|
31,715
|
31,36
|
