Match Group, Inc. (VIE:MTC2)
Austria
· Delayed Price · Currency is EUR 29.51
+0.87 (3.02%)
At close: Dec 5, 2025
Match Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.12 | 29.51 | 29.11 | 29.51 | 29.51 | 3.02% | - |
| Dec 4, 2025 | 28.85 | 28.96 | 28.65 | 28.65 | 28.65 | -1.29% | - |
| Dec 3, 2025 | 28.99 | 29.07 | 28.87 | 29.02 | 29.02 | 0.82% | 1 |
| Dec 2, 2025 | 29.04 | 29.15 | 28.79 | 28.79 | 28.79 | -0.28% | - |
| Dec 1, 2025 | 28.46 | 28.87 | 28.41 | 28.87 | 28.87 | 0.49% | - |
| Nov 28, 2025 | 28.73 | 28.77 | 28.73 | 28.73 | 28.73 | 0.24% | - |
| Nov 27, 2025 | 28.68 | 28.69 | 28.66 | 28.66 | 28.66 | -0.50% | - |
| Nov 26, 2025 | 28.97 | 29.01 | 28.78 | 28.80 | 28.80 | 0.72% | - |
| Nov 25, 2025 | 28.25 | 28.62 | 28.18 | 28.60 | 28.60 | 1.42% | - |
| Nov 24, 2025 | 28.15 | 28.20 | 28.04 | 28.20 | 28.20 | 1.31% | 323 |
| Nov 21, 2025 | 27.13 | 27.83 | 27.07 | 27.83 | 27.83 | 2.00% | - |
| Nov 20, 2025 | 27.67 | 27.70 | 27.29 | 27.29 | 27.29 | -0.04% | - |
| Nov 19, 2025 | 27.21 | 27.38 | 26.94 | 27.30 | 27.30 | 0.68% | 24 |
| Nov 18, 2025 | 27.12 | 27.18 | 27.11 | 27.11 | 27.11 | -1.85% | - |
| Nov 17, 2025 | 27.91 | 27.91 | 27.62 | 27.62 | 27.62 | -1.39% | - |
| Nov 14, 2025 | 27.97 | 28.01 | 27.75 | 28.01 | 28.01 | -0.07% | - |
| Nov 13, 2025 | 28.44 | 28.44 | 28.03 | 28.03 | 28.03 | -1.49% | - |
| Nov 12, 2025 | 28.51 | 28.59 | 28.46 | 28.46 | 28.46 | -0.85% | - |
| Nov 11, 2025 | 28.78 | 28.79 | 28.70 | 28.70 | 28.70 | 0.31% | - |
| Nov 10, 2025 | 28.60 | 28.76 | 28.60 | 28.61 | 28.61 | 1.62% | - |
| Nov 7, 2025 | 28.39 | 28.39 | 28.07 | 28.16 | 28.16 | -0.78% | - |
| Nov 6, 2025 | 28.65 | 28.72 | 28.38 | 28.38 | 28.38 | -1.49% | - |
| Nov 5, 2025 | 26.82 | 28.81 | 26.82 | 28.81 | 28.81 | 2.33% | - |
| Nov 4, 2025 | 27.93 | 28.15 | 27.87 | 28.15 | 28.15 | -0.32% | - |
| Nov 3, 2025 | 28.04 | 28.24 | 28.03 | 28.24 | 28.24 | 0.39% | - |
| Oct 31, 2025 | 28.22 | 28.22 | 28.01 | 28.13 | 28.13 | 0.30% | - |
| Oct 30, 2025 | 27.59 | 28.05 | 27.50 | 28.05 | 28.05 | 1.41% | - |
| Oct 29, 2025 | 28.21 | 28.21 | 27.52 | 27.66 | 27.66 | -1.23% | - |
| Oct 28, 2025 | 28.11 | 28.13 | 27.84 | 28.00 | 28.00 | -0.41% | - |
| Oct 27, 2025 | 28.30 | 28.30 | 28.12 | 28.12 | 28.12 | 0.14% | - |
| Oct 24, 2025 | 28.28 | 28.42 | 28.08 | 28.08 | 28.08 | -0.23% | - |
| Oct 23, 2025 | 28.66 | 28.66 | 28.14 | 28.14 | 28.14 | -1.76% | - |
| Oct 22, 2025 | 28.52 | 28.65 | 28.46 | 28.65 | 28.65 | 0.39% | - |
| Oct 21, 2025 | 28.36 | 28.54 | 28.34 | 28.54 | 28.54 | 2.22% | - |
| Oct 20, 2025 | 27.93 | 27.95 | 27.89 | 27.92 | 27.92 | 1.21% | - |
| Oct 17, 2025 | 27.31 | 27.68 | 27.31 | 27.58 | 27.58 | -0.88% | - |
| Oct 16, 2025 | 28.34 | 28.34 | 27.83 | 27.83 | 27.83 | -0.71% | - |
| Oct 15, 2025 | 28.00 | 28.15 | 28.00 | 28.03 | 28.03 | 1.39% | - |
| Oct 14, 2025 | 27.60 | 27.77 | 27.42 | 27.64 | 27.64 | 2.01% | - |
| Oct 13, 2025 | 27.41 | 27.49 | 27.10 | 27.10 | 27.10 | -1.24% | - |
| Oct 10, 2025 | 28.11 | 28.24 | 27.44 | 27.44 | 27.44 | -3.26% | - |
| Oct 9, 2025 | 28.65 | 28.65 | 28.36 | 28.36 | 28.36 | -1.37% | - |
| Oct 8, 2025 | 28.51 | 28.85 | 28.51 | 28.76 | 28.76 | 0.44% | - |
| Oct 7, 2025 | 29.06 | 29.15 | 28.63 | 28.63 | 28.63 | -2.14% | - |
| Oct 6, 2025 | 29.40 | 29.61 | 29.26 | 29.26 | 29.26 | -0.17% | - |
| Oct 3, 2025 | 29.56 | 29.60 | 29.31 | 29.31 | 29.31 | -1.38% | - |
| Oct 1, 2025 | 29.77 | 30.00 | 29.72 | 29.72 | 29.55 | -2.53% | - |
| Sep 30, 2025 | 31.06 | 31.21 | 30.49 | 30.49 | 30.32 | -1.61% | - |
| Sep 29, 2025 | 30.79 | 31.23 | 30.79 | 30.99 | 30.82 | 0.88% | - |
| Sep 26, 2025 | 30.77 | 30.84 | 30.72 | 30.72 | 30.55 | 0.05% | - |
| Sep 25, 2025 | 30.76 | 30.91 | 30.68 | 30.70 | 30.53 | -1.44% | - |
| Sep 24, 2025 | 31.36 | 31.46 | 31.15 | 31.15 | 30.98 | -2.09% | - |
| Sep 23, 2025 | 30.78 | 31.82 | 30.76 | 31.82 | 31.64 | -2.91% | - |
| Sep 22, 2025 | 32.74 | 32.90 | 32.60 | 32.77 | 32.59 | -0.15% | 200 |
| Sep 19, 2025 | 32.75 | 32.83 | 32.70 | 32.82 | 32.64 | 2.05% | - |
| Sep 18, 2025 | 31.99 | 32.16 | 31.99 | 32.16 | 31.98 | 0.16% | - |
| Sep 17, 2025 | 31.54 | 32.11 | 31.54 | 32.11 | 31.93 | 2.29% | - |
| Sep 16, 2025 | 31.81 | 31.85 | 31.39 | 31.39 | 31.22 | -1.24% | - |
| Sep 15, 2025 | 32.25 | 32.30 | 31.79 | 31.79 | 31.61 | -1.56% | - |
| Sep 12, 2025 | 32.40 | 32.61 | 32.29 | 32.29 | 32.11 | 1.41% | - |
| Sep 11, 2025 | 32.47 | 32.51 | 31.84 | 31.84 | 31.67 | -0.93% | - |
| Sep 10, 2025 | 32.77 | 32.77 | 32.14 | 32.14 | 31.96 | -1.41% | - |
| Sep 9, 2025 | 32.84 | 33.09 | 32.60 | 32.60 | 32.42 | -0.40% | - |
| Sep 8, 2025 | 32.50 | 32.73 | 32.09 | 32.73 | 32.55 | 2.12% | 10 |
| Sep 5, 2025 | 32.12 | 32.12 | 31.97 | 32.05 | 31.87 | -0.45% | - |
| Sep 4, 2025 | 32.30 | 32.32 | 32.20 | 32.20 | 32.02 | 1.34% | - |
| Sep 3, 2025 | 31.85 | 31.92 | 31.68 | 31.77 | 31.60 | 0.83% | - |
| Sep 2, 2025 | 31.89 | 31.90 | 31.51 | 31.51 | 31.34 | -1.33% | - |
| Sep 1, 2025 | 31.85 | 31.94 | 31.85 | 31.94 | 31.76 | 0.39% | - |
| Aug 29, 2025 | 31.93 | 32.14 | 31.70 | 31.81 | 31.64 | 0.76% | - |
| Aug 28, 2025 | 32.19 | 32.22 | 31.57 | 31.57 | 31.40 | -2.56% | - |
| Aug 27, 2025 | 32.14 | 32.40 | 32.14 | 32.40 | 32.22 | 0.70% | - |
| Aug 26, 2025 | 31.94 | 32.18 | 31.89 | 32.18 | 32.00 | 0.44% | - |
| Aug 25, 2025 | 31.82 | 32.04 | 31.80 | 32.04 | 31.86 | -0.09% | - |
| Aug 22, 2025 | 31.71 | 32.07 | 31.71 | 32.07 | 31.89 | 1.94% | - |
| Aug 21, 2025 | 31.83 | 31.83 | 31.46 | 31.46 | 31.28 | -1.41% | - |
| Aug 20, 2025 | 32.45 | 32.47 | 31.91 | 31.91 | 31.73 | -1.88% | - |
| Aug 19, 2025 | 32.36 | 32.52 | 32.31 | 32.52 | 32.34 | -0.09% | - |
| Aug 18, 2025 | 32.73 | 32.74 | 32.55 | 32.55 | 32.37 | -1.06% | - |
| Aug 15, 2025 | 33.21 | 33.23 | 32.90 | 32.90 | 32.72 | 0.57% | - |
| Aug 14, 2025 | 32.89 | 32.89 | 32.71 | 32.71 | 32.53 | 4.71% | - |
| Aug 13, 2025 | 31.18 | 31.24 | 31.14 | 31.24 | 31.07 | 1.45% | - |
| Aug 12, 2025 | 30.78 | 30.91 | 30.76 | 30.80 | 30.63 | 1.92% | - |
| Aug 11, 2025 | 31.02 | 31.05 | 30.22 | 30.22 | 30.05 | -2.03% | - |
| Aug 8, 2025 | 31.28 | 31.36 | 30.84 | 30.84 | 30.67 | -0.60% | - |
| Aug 7, 2025 | 31.88 | 32.13 | 31.03 | 31.03 | 30.86 | -4.24% | - |
| Aug 6, 2025 | 30.88 | 32.40 | 30.74 | 32.40 | 32.22 | 10.15% | 383 |
| Aug 5, 2025 | 29.41 | 29.42 | 29.40 | 29.42 | 29.25 | -0.02% | - |
| Aug 4, 2025 | 29.25 | 29.42 | 29.20 | 29.42 | 29.26 | 0.48% | - |
| Aug 1, 2025 | 29.50 | 29.78 | 29.18 | 29.28 | 29.12 | -1.60% | - |
| Jul 31, 2025 | 30.22 | 30.27 | 29.76 | 29.76 | 29.59 | 0.24% | - |
| Jul 30, 2025 | 29.50 | 29.79 | 29.42 | 29.69 | 29.52 | 0.76% | - |
| Jul 29, 2025 | 29.65 | 29.65 | 29.46 | 29.46 | 29.30 | -0.69% | - |
| Jul 28, 2025 | 29.41 | 29.85 | 29.41 | 29.67 | 29.50 | 1.44% | 16 |
| Jul 25, 2025 | 29.04 | 29.25 | 29.04 | 29.25 | 29.09 | 1.32% | - |
| Jul 24, 2025 | 28.81 | 28.87 | 28.81 | 28.87 | 28.71 | 0.16% | - |
| Jul 23, 2025 | 28.89 | 29.05 | 28.82 | 28.82 | 28.66 | 0.73% | - |
| Jul 22, 2025 | 27.94 | 28.61 | 27.89 | 28.61 | 28.45 | 2.90% | - |
| Jul 21, 2025 | 27.93 | 28.02 | 27.81 | 27.81 | 27.65 | -0.04% | - |
| Jul 18, 2025 | 27.88 | 28.05 | 27.82 | 27.82 | 27.66 | -1.00% | - |