Match Group Inc (MTCH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
734.435 |
1,36%
|
37,71
|
37,63
|
38,545
|
37,91
|
| 23/07/2026 |
860.088 |
-1,66%
|
37,50
|
36,835
|
37,71
|
37,40
|
| 22/07/2026 |
764.128 |
-1,86%
|
38,68
|
37,79
|
38,69
|
38,03
|
| 21/07/2026 |
878.508 |
-0,74%
|
38,70
|
38,53
|
39,01
|
38,75
|
| 20/07/2026 |
563.678 |
-0,28%
|
39,19
|
38,97
|
39,485
|
39,04
|
| 17/07/2026 |
719.388 |
-2,83%
|
39,72
|
38,84
|
39,84
|
39,15
|
| 16/07/2026 |
1.263.435 |
0,45%
|
40,37
|
40,185
|
41,03
|
40,29
|
| 15/07/2026 |
951.796 |
4,62%
|
38,56
|
38,56
|
40,165
|
40,11
|
| 14/07/2026 |
978.063 |
-0,52%
|
38,11
|
37,60
|
38,40
|
38,34
|
| 13/07/2026 |
725.261 |
-0,80%
|
39,00
|
38,43
|
39,235
|
38,54
|
| 10/07/2026 |
674.787 |
-1,20%
|
39,71
|
38,70
|
39,75
|
38,85
|
| 09/07/2026 |
1.047.160 |
2,50%
|
37,71
|
37,71
|
39,71
|
39,32
|
| 08/07/2026 |
1.044.454 |
-2,09%
|
39,18
|
37,71
|
39,34
|
38,36
|
| 07/07/2026 |
1.364.122 |
4,01%
|
37,90
|
37,90
|
39,78
|
39,18
|
| 06/07/2026 |
1.514.785 |
-0,61%
|
37,82
|
37,015
|
37,855
|
37,67
|
| 02/07/2026 |
1.320.734 |
-0,92%
|
38,09
|
37,77
|
38,68
|
37,90
|
| 01/07/2026 |
1.298.156 |
0,53%
|
38,07
|
38,00
|
38,93
|
38,25
|
| 30/06/2026 |
1.844.313 |
-1,76%
|
38,45
|
37,38
|
38,54
|
38,05
|
| 29/06/2026 |
1.866.879 |
4,20%
|
37,54
|
37,35
|
38,855
|
38,73
|
| 26/06/2026 |
3.556.561 |
6,38%
|
34,79
|
34,79
|
37,23
|
37,17
|
| 25/06/2026 |
1.848.333 |
-1,13%
|
35,23
|
34,32
|
35,25
|
34,94
|
| 24/06/2026 |
1.384.304 |
0,08%
|
35,40
|
35,27
|
36,06
|
35,34
|
| 23/06/2026 |
1.347.541 |
0,20%
|
34,96
|
34,885
|
35,59
|
35,31
|
| 22/06/2026 |
1.776.623 |
-0,59%
|
34,92
|
34,67
|
35,65
|
35,24
|
| 18/06/2026 |
4.211.262 |
0,40%
|
35,54
|
35,08
|
35,98
|
35,45
|
| 17/06/2026 |
1.438.279 |
-3,31%
|
36,08
|
35,265
|
36,40
|
35,31
|
| 16/06/2026 |
1.146.730 |
1,61%
|
35,99
|
35,99
|
37,02
|
36,52
|
| 15/06/2026 |
1.187.277 |
3,01%
|
35,41
|
35,31
|
36,39
|
35,94
|
| 12/06/2026 |
1.220.105 |
0,93%
|
34,84
|
34,34
|
35,05
|
34,89
|
| 11/06/2026 |
1.290.819 |
0,64%
|
34,16
|
33,83
|
34,62
|
34,57
|
| 10/06/2026 |
1.584.054 |
-1,07%
|
34,41
|
34,10
|
35,03
|
34,35
|
| 09/06/2026 |
1.248.744 |
1,55%
|
34,40
|
34,075
|
34,97
|
34,72
|
| 08/06/2026 |
1.208.225 |
-0,67%
|
34,23
|
33,99
|
34,275
|
34,19
|
| 05/06/2026 |
1.024.473 |
-0,98%
|
34,76
|
34,15
|
35,24
|
34,42
|
| 04/06/2026 |
1.209.557 |
1,28%
|
34,47
|
34,47
|
35,265
|
34,76
|
| 03/06/2026 |
1.442.390 |
-2,83%
|
34,91
|
34,10
|
35,25
|
34,32
|
| 02/06/2026 |
1.246.480 |
-3,92%
|
36,25
|
35,30
|
36,30
|
35,32
|
| 01/06/2026 |
1.139.170 |
1,74%
|
36,41
|
35,89
|
36,90
|
36,76
|
| 29/05/2026 |
1.339.467 |
-0,63%
|
36,36
|
35,84
|
36,54
|
36,13
|
| 28/05/2026 |
929.180 |
0,72%
|
36,10
|
35,82
|
36,37
|
36,36
|
| 27/05/2026 |
702.190 |
0,42%
|
35,99
|
35,99
|
36,78
|
36,10
|
| 26/05/2026 |
1.170.479 |
0,42%
|
35,67
|
35,37
|
35,98
|
35,95
|
| 22/05/2026 |
1.243.617 |
0,39%
|
35,61
|
35,55
|
35,97
|
35,80
|
| 21/05/2026 |
1.346.373 |
-0,92%
|
35,61
|
35,17
|
35,97
|
35,66
|
| 20/05/2026 |
1.505.020 |
1,81%
|
35,15
|
34,91
|
35,99
|
35,99
|
| 19/05/2026 |
1.364.919 |
-1,48%
|
35,88
|
35,325
|
36,28
|
35,35
|
| 18/05/2026 |
1.757.064 |
1,36%
|
35,40
|
35,32
|
36,24
|
35,88
|
| 15/05/2026 |
1.290.530 |
-0,92%
|
35,74
|
35,23
|
35,93
|
35,40
|
| 14/05/2026 |
1.089.384 |
-0,94%
|
36,10
|
35,53
|
36,23
|
35,73
|
| 13/05/2026 |
1.782.647 |
2,01%
|
35,23
|
35,11
|
36,485
|
36,07
|
| 12/05/2026 |
1.744.048 |
-1,15%
|
35,67
|
35,23
|
35,71
|
35,36
|
| 11/05/2026 |
2.033.863 |
-3,22%
|
36,88
|
35,34
|
37,00
|
35,77
|
| 08/05/2026 |
1.487.192 |
3,15%
|
35,74
|
35,72
|
37,03
|
36,96
|
| 07/05/2026 |
2.946.523 |
-5,71%
|
38,32
|
35,715
|
38,55
|
35,83
|
| 06/05/2026 |
2.830.924 |
0,93%
|
36,29
|
36,24
|
38,81
|
38,00
|
| 05/05/2026 |
2.518.764 |
-1,36%
|
38,05
|
37,055
|
38,51
|
37,65
|
| 04/05/2026 |
1.391.076 |
-1,29%
|
38,52
|
37,55
|
38,54
|
38,17
|
| 01/05/2026 |
1.672.740 |
3,34%
|
37,88
|
37,41
|
38,935
|
38,67
|
| 30/04/2026 |
1.439.552 |
1,22%
|
37,01
|
36,78
|
37,84
|
37,42
|
| 29/04/2026 |
850.010 |
-0,12%
|
36,77
|
36,665
|
37,19
|
36,97
|
| 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
|
