Match Group Inc (MTCH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
