Match Group, Inc. (BIT:1MTCH)
Italy
· Delayed Price · Currency is EUR 29.60
+0.97 (3.37%)
At close: Dec 5, 2025
Match Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.37% | - |
| Dec 4, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.28% | - |
| Dec 3, 2025 | 28.86 | 28.86 | 28.86 | 29.00 | 29.00 | 0.80% | 15 |
| Dec 2, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.35% | - |
| Dec 1, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.03% | - |
| Nov 28, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.36% | - |
| Nov 27, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.75% | - |
| Nov 26, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.61% | - |
| Nov 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.72% | - |
| Nov 24, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.90% | - |
| Nov 21, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 2.09% | - |
| Nov 20, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.07% | - |
| Nov 19, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.02% | - |
| Nov 18, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.21% | - |
| Nov 17, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.30% | - |
| Nov 14, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.05% | - |
| Nov 13, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.42% | - |
| Nov 12, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.99% | - |
| Nov 11, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.51% | - |
| Nov 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.72% | - |
| Nov 7, 2025 | 28.24 | 28.34 | 28.24 | 28.37 | 28.37 | -0.16% | 72 |
| Nov 6, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.29% | - |
| Nov 5, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 2.15% | - |
| Nov 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.16% | - |
| Nov 3, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.27% | - |
| Oct 31, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.39% | - |
| Oct 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.25% | - |
| Oct 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.97% | - |
| Oct 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.48% | - |
| Oct 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.09% | - |
| Oct 24, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.25% | - |
| Oct 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.54% | - |
| Oct 22, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.28% | - |
| Oct 21, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.37% | - |
| Oct 20, 2025 | 28.00 | 28.00 | 28.00 | 28.12 | 28.12 | 1.88% | 30 |
| Oct 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.79% | - |
| Oct 16, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.82% | - |
| Oct 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.41% | - |
| Oct 14, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.97% | - |
| Oct 13, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.00% | - |
| Oct 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.35% | - |
| Oct 9, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.53% | - |
| Oct 8, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.58% | - |
| Oct 7, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -2.00% | - |
| Oct 6, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.29% | - |
| Oct 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.69% | - |
| Oct 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.64% | - |
| Oct 1, 2025 | 29.53 | 29.53 | 29.53 | 29.69 | 29.53 | -2.67% | - |
| Sep 30, 2025 | 30.34 | 30.34 | 30.34 | 30.51 | 30.34 | -1.61% | - |
| Sep 29, 2025 | 30.84 | 30.84 | 30.84 | 31.01 | 30.84 | 0.98% | - |
| Sep 26, 2025 | 30.54 | 30.54 | 30.54 | 30.71 | 30.54 | -0.03% | - |
| Sep 25, 2025 | 30.76 | 30.76 | 30.76 | 30.72 | 30.55 | -1.60% | 300 |
| Sep 24, 2025 | 31.27 | 31.27 | 31.27 | 31.22 | 31.04 | -1.84% | 300 |
| Sep 23, 2025 | 30.70 | 30.70 | 30.70 | 31.80 | 31.63 | -2.89% | 2 |
| Sep 22, 2025 | 32.57 | 32.57 | 32.57 | 32.75 | 32.57 | -0.29% | - |
| Sep 19, 2025 | 32.66 | 32.66 | 32.66 | 32.84 | 32.66 | 2.13% | - |
| Sep 18, 2025 | 31.98 | 31.98 | 31.98 | 32.16 | 31.98 | 0.14% | - |
| Sep 17, 2025 | 31.94 | 31.94 | 31.94 | 32.11 | 31.93 | 2.28% | - |
| Sep 16, 2025 | 31.22 | 31.22 | 31.22 | 31.40 | 31.22 | -1.15% | - |
| Sep 15, 2025 | 31.59 | 31.59 | 31.59 | 31.76 | 31.59 | -1.58% | - |
| Sep 12, 2025 | 32.85 | 32.85 | 32.85 | 32.27 | 32.09 | 1.35% | 2 |
| Sep 11, 2025 | 31.67 | 31.67 | 31.67 | 31.84 | 31.67 | -1.12% | - |
| Sep 10, 2025 | 32.02 | 32.02 | 32.02 | 32.20 | 32.02 | -1.17% | - |
| Sep 9, 2025 | 32.40 | 32.40 | 32.40 | 32.58 | 32.40 | -0.55% | - |
| Sep 8, 2025 | 32.58 | 32.58 | 32.58 | 32.76 | 32.58 | 2.18% | - |
| Sep 5, 2025 | 31.89 | 31.89 | 31.89 | 32.06 | 31.89 | -0.43% | - |
| Sep 4, 2025 | 32.02 | 32.02 | 32.02 | 32.20 | 32.02 | 1.29% | - |
| Sep 3, 2025 | 31.62 | 31.62 | 31.62 | 31.79 | 31.62 | 1.26% | - |
| Sep 2, 2025 | 31.22 | 31.22 | 31.22 | 31.40 | 31.22 | -1.46% | - |
| Sep 1, 2025 | 31.69 | 31.69 | 31.69 | 31.86 | 31.69 | - | - |
| Aug 29, 2025 | 31.69 | 31.69 | 31.69 | 31.86 | 31.69 | 0.93% | - |
| Aug 28, 2025 | 31.39 | 31.39 | 31.39 | 31.57 | 31.39 | -2.50% | - |
| Aug 27, 2025 | 32.20 | 32.20 | 32.20 | 32.38 | 32.20 | 0.62% | - |
| Aug 26, 2025 | 32.00 | 32.00 | 32.00 | 32.18 | 32.00 | 0.42% | - |
| Aug 25, 2025 | 31.87 | 31.87 | 31.87 | 32.04 | 31.87 | -0.08% | - |
| Aug 22, 2025 | 31.89 | 31.89 | 31.89 | 32.07 | 31.89 | 2.02% | - |
| Aug 21, 2025 | 31.26 | 31.26 | 31.26 | 31.43 | 31.26 | -1.63% | - |
| Aug 20, 2025 | 31.78 | 31.78 | 31.78 | 31.95 | 31.78 | -1.59% | - |
| Aug 19, 2025 | 32.29 | 32.29 | 32.29 | 32.47 | 32.29 | -0.28% | - |
| Aug 18, 2025 | 32.38 | 32.38 | 32.38 | 32.56 | 32.38 | -0.29% | - |
| Aug 14, 2025 | 32.47 | 32.47 | 32.47 | 32.65 | 32.47 | 1.37% | - |
| Aug 13, 2025 | 32.03 | 32.03 | 32.03 | 32.21 | 32.03 | 4.78% | - |
| Aug 12, 2025 | 30.57 | 30.57 | 30.57 | 30.74 | 30.57 | 1.55% | - |
| Aug 11, 2025 | 30.11 | 30.11 | 30.11 | 30.27 | 30.10 | -1.93% | - |
| Aug 8, 2025 | 30.70 | 30.70 | 30.70 | 30.87 | 30.70 | -0.48% | - |
| Aug 7, 2025 | 30.85 | 30.85 | 30.85 | 31.02 | 30.85 | -4.63% | - |
| Aug 6, 2025 | 32.34 | 32.34 | 32.34 | 32.52 | 32.34 | 11.75% | - |
| Aug 5, 2025 | 28.94 | 28.94 | 28.94 | 29.10 | 28.94 | -1.12% | - |
| Aug 4, 2025 | 29.27 | 29.27 | 29.27 | 29.43 | 29.27 | 0.46% | - |
| Aug 1, 2025 | 29.14 | 29.14 | 29.14 | 29.30 | 29.14 | -1.55% | - |
| Jul 31, 2025 | 29.59 | 29.59 | 29.59 | 29.76 | 29.59 | 0.13% | - |
| Jul 30, 2025 | 29.55 | 29.55 | 29.55 | 29.72 | 29.55 | 0.63% | - |
| Jul 29, 2025 | 29.37 | 29.37 | 29.37 | 29.53 | 29.37 | -0.47% | - |
| Jul 28, 2025 | 29.51 | 29.51 | 29.51 | 29.67 | 29.51 | 1.52% | - |
| Jul 25, 2025 | 29.07 | 29.07 | 29.07 | 29.23 | 29.07 | 1.44% | - |
| Jul 24, 2025 | 28.65 | 28.65 | 28.65 | 28.81 | 28.65 | -0.10% | - |
| Jul 23, 2025 | 28.68 | 28.68 | 28.68 | 28.84 | 28.68 | 0.75% | - |
| Jul 22, 2025 | 28.47 | 28.47 | 28.47 | 28.63 | 28.47 | 2.97% | - |
| Jul 21, 2025 | 27.65 | 27.65 | 27.65 | 27.80 | 27.65 | -0.07% | - |
| Jul 18, 2025 | 27.67 | 27.67 | 27.67 | 27.82 | 27.67 | -1.01% | - |