Match Group Inc (MTCH)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 14/03/2025 |
1.446.463 |
2,86%
|
30,51
|
30,29
|
31,20
|
30,94
|
| 13/03/2025 |
1.697.507 |
-2,15%
|
30,62
|
30,06
|
30,92
|
30,08
|
| 12/03/2025 |
1.245.767 |
-1,98%
|
31,64
|
30,63
|
31,73
|
30,74
|
| 11/03/2025 |
1.821.399 |
-2,09%
|
32,07
|
31,28
|
32,71
|
31,36
|
| 10/03/2025 |
1.802.952 |
-1,81%
|
32,36
|
31,71
|
32,77
|
32,03
|
| 07/03/2025 |
2.876.683 |
4,12%
|
31,12
|
31,09
|
33,48
|
32,62
|
| 06/03/2025 |
1.753.955 |
-0,59%
|
31,36
|
31,04
|
31,91
|
31,33
|
| 05/03/2025 |
1.959.731 |
2,59%
|
30,89
|
30,79
|
31,655
|
31,515
|
| 04/03/2025 |
3.414.000 |
1,76%
|
29,90
|
29,73
|
31,46
|
30,72
|
| 03/03/2025 |
2.630.568 |
-4,79%
|
31,93
|
30,045
|
32,09
|
30,19
|
| 28/02/2025 |
12.505.713 |
-0,53%
|
31,38
|
31,17
|
31,83
|
31,71
|
| 27/02/2025 |
1.690.061 |
-2,21%
|
32,55
|
31,78
|
32,60
|
31,88
|
| 26/02/2025 |
1.935.597 |
0,37%
|
32,38
|
32,38
|
33,34
|
32,60
|
| 25/02/2025 |
1.779.855 |
-1,13%
|
32,91
|
31,93
|
32,98
|
32,48
|
| 24/02/2025 |
1.467.926 |
0,24%
|
32,75
|
32,10
|
32,94
|
32,85
|
| 21/02/2025 |
1.288.291 |
-3,25%
|
33,87
|
32,73
|
33,96
|
32,77
|
| 20/02/2025 |
1.670.038 |
-1,74%
|
34,54
|
33,10
|
34,68
|
33,87
|
| 19/02/2025 |
1.804.066 |
-2,16%
|
34,96
|
34,16
|
35,08
|
34,47
|
| 18/02/2025 |
1.640.840 |
1,56%
|
34,89
|
34,78
|
35,38
|
35,23
|
| 17/02/2025 |
1.735.925 |
0,00%
|
34,32
|
34,24
|
34,88
|
34,69
|
| 14/02/2025 |
1.735.925 |
2,00%
|
34,32
|
34,24
|
34,88
|
34,69
|
| 13/02/2025 |
1.418.590 |
0,03%
|
34,00
|
33,67
|
34,20
|
34,01
|
| 12/02/2025 |
1.474.100 |
0,21%
|
33,78
|
33,515
|
34,15
|
34,00
|
| 11/02/2025 |
1.876.039 |
0,89%
|
34,22
|
33,325
|
34,42
|
33,93
|
| 10/02/2025 |
1.351.523 |
-0,50%
|
34,12
|
33,58
|
34,12
|
33,63
|
| 07/02/2025 |
1.839.365 |
-2,28%
|
34,70
|
33,40
|
34,70
|
33,80
|
| 06/02/2025 |
2.722.273 |
3,01%
|
33,83
|
33,82
|
34,765
|
34,59
|
| 05/02/2025 |
3.877.032 |
-7,92%
|
34,90
|
33,12
|
34,90
|
33,58
|
| 04/02/2025 |
2.592.204 |
3,02%
|
35,40
|
35,38
|
36,51
|
36,47
|
| 03/02/2025 |
1.622.966 |
-0,84%
|
35,08
|
35,08
|
35,86
|
35,40
|
| 31/01/2025 |
1.741.657 |
1,39%
|
35,21
|
35,21
|
36,08
|
35,70
|
| 30/01/2025 |
1.826.720 |
0,09%
|
35,47
|
34,99
|
35,70
|
35,21
|
| 29/01/2025 |
1.216.640 |
-0,68%
|
35,54
|
35,09
|
35,915
|
35,18
|
| 28/01/2025 |
1.158.434 |
1,23%
|
34,98
|
34,65
|
35,60
|
35,42
|
| 27/01/2025 |
1.788.017 |
2,73%
|
34,06
|
34,06
|
35,68
|
34,99
|
| 24/01/2025 |
1.525.779 |
2,41%
|
33,24
|
33,20
|
34,19
|
34,06
|
| 23/01/2025 |
921.867 |
2,09%
|
32,44
|
32,32
|
33,32
|
33,26
|
| 22/01/2025 |
1.150.560 |
-0,49%
|
32,69
|
32,425
|
33,15
|
32,58
|
| 21/01/2025 |
1.479.537 |
0,00%
|
32,82
|
32,44
|
33,00
|
32,74
|
| 20/01/2025 |
1.482.157 |
0,00%
|
33,09
|
32,46
|
33,16
|
32,74
|
| 17/01/2025 |
1.482.157 |
0,06%
|
33,09
|
32,46
|
33,16
|
32,74
|
| 16/01/2025 |
1.153.779 |
2,03%
|
31,96
|
31,80
|
32,815
|
32,72
|
| 15/01/2025 |
1.182.628 |
1,20%
|
32,36
|
32,02
|
32,59
|
32,07
|
| 14/01/2025 |
1.324.806 |
1,67%
|
31,02
|
31,02
|
32,08
|
31,69
|
| 13/01/2025 |
2.054.952 |
1,17%
|
30,72
|
30,71
|
31,25
|
31,17
|
