Skip to main content
Match Group, Inc. (VIE:MTC2)
Austria flag Austria · Delayed Price · Currency is EUR
25.90
-0.36 (-1.35%)
Last updated: Mar 9, 2026, 3:30 PM CET

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0027.0026.2526.2526.25-2.94%-
Mar 5, 202626.4627.0526.4627.0527.051.77%-
Mar 4, 202626.4326.5826.4326.5826.580.72%-
Mar 3, 202626.8726.8726.2426.3926.39-1.05%1
Mar 2, 202626.5826.6726.2826.6726.67-0.71%-
Feb 27, 202627.1027.1426.8626.8626.86-0.59%-
Feb 26, 202626.5427.0226.5427.0227.022.99%-
Feb 25, 202626.5526.6926.2326.2326.23-0.40%-
Feb 24, 202626.2526.3426.1426.3426.34-0.17%-
Feb 23, 202626.7926.9326.3826.3826.38-0.64%-
Feb 20, 202626.1726.5526.0626.5526.552.43%-
Feb 19, 202625.6925.9225.5925.9225.920.99%-
Feb 18, 202625.5825.6725.4825.6725.671.91%-
Feb 17, 202625.6325.7325.1925.1925.19-1.76%-
Feb 16, 202625.7825.7825.6425.6425.640.55%-
Feb 13, 202625.1825.5025.1825.5025.50-0.95%-
Feb 12, 202626.5626.5625.7425.7425.74-2.83%-
Feb 11, 202627.3327.3626.4926.4926.49-3.81%-
Feb 10, 202627.3827.5427.3827.5427.540.09%-
Feb 9, 202626.7027.5226.5027.5227.523.17%111
Feb 6, 202626.0826.6726.0826.6726.673.29%-
Feb 5, 202625.9626.0925.6125.8225.82-0.31%116
Feb 4, 202626.1726.8025.9025.9025.90-0.94%-
Feb 3, 202626.7626.7626.1526.1526.15-3.17%-
Feb 2, 202626.0227.0026.0227.0027.004.71%-
Jan 30, 202625.9125.9125.7925.7925.79-0.87%-
Jan 29, 202626.2326.2926.0126.0126.01-1.87%-
Jan 28, 202626.5726.6026.3926.5126.51-0.09%24
Jan 27, 202627.3327.3326.5326.5326.53-0.97%34
Jan 26, 202626.2326.7926.1926.7926.790.73%-
Jan 23, 202626.8926.9026.6026.6026.60-1.24%-
Jan 22, 202626.6126.9326.6126.9326.932.79%-
Jan 21, 202626.5926.5926.2026.2026.20-0.80%-
Jan 20, 202626.4426.4726.1426.4126.41-0.30%-
Jan 19, 202626.7226.7226.4826.4926.49-2.34%-
Jan 16, 202627.3027.3327.1027.1327.13-0.53%-
Jan 15, 202627.5227.6427.2727.2727.270.55%-
Jan 14, 202627.1627.1627.1227.1227.12-0.60%-
Jan 13, 202627.4927.4927.2927.2927.29-0.44%-
Jan 12, 202627.3427.4427.3127.4127.41-1.76%3
Jan 9, 202628.0328.0727.9027.9027.90-0.32%-
Jan 8, 202627.8527.9927.8127.9927.990.88%-
Jan 7, 202628.0128.0127.7427.7427.740.22%-
Jan 6, 202627.5327.6827.5227.6827.682.29%-
Jan 2, 202627.6627.7127.0627.0626.90-1.69%36
Dec 30, 202527.4427.5327.4427.5327.36-0.04%-
Dec 29, 202527.5927.6927.5427.5427.37-1.20%-
Dec 23, 202527.8127.8727.7927.8727.70-0.71%-
Dec 22, 202528.1028.1628.0728.0727.900.57%-
Dec 19, 202527.9227.9327.7327.9127.740.11%-
Dec 18, 202527.7627.8827.7627.8827.710.36%-
Dec 17, 202527.5427.7827.5427.7827.610.05%-
Dec 16, 202527.6127.7727.6127.7727.60-0.34%-
Dec 15, 202528.3528.3927.8627.8627.69-1.66%-
Dec 12, 202528.2528.4528.2528.3328.16-2.04%-
Dec 11, 202528.6728.9228.6728.9228.75-0.99%-
Dec 10, 202529.2329.2929.2129.2129.031.13%-
Dec 9, 202529.3529.3528.8928.8928.71-1.10%-
Dec 8, 202529.6629.8129.2129.2129.03-1.03%-
Dec 5, 202529.1229.5129.1129.5129.333.02%-
Dec 4, 202528.8528.9628.6528.6528.47-1.29%-
Dec 3, 202528.9929.0728.8729.0228.850.82%1
Dec 2, 202529.0429.1528.7928.7928.61-0.28%-
Dec 1, 202528.4628.8728.4128.8728.690.49%-
Nov 28, 202528.7328.7728.7328.7328.550.24%-
Nov 27, 202528.6828.6928.6628.6628.48-0.50%-
Nov 26, 202528.9729.0128.7828.8028.630.72%-
Nov 25, 202528.2528.6228.1828.6028.421.42%-
Nov 24, 202528.1528.2028.0428.2028.031.31%323
Nov 21, 202527.1327.8327.0727.8327.662.00%-
Nov 20, 202527.6727.7027.2927.2927.12-0.04%-
Nov 19, 202527.2127.3826.9427.3027.130.68%24
Nov 18, 202527.1227.1827.1127.1126.95-1.85%-
Nov 17, 202527.9127.9127.6227.6227.45-1.39%-
Nov 14, 202527.9728.0127.7528.0127.84-0.07%-
Nov 13, 202528.4428.4428.0328.0327.86-1.49%-
Nov 12, 202528.5128.5928.4628.4628.28-0.85%-
Nov 11, 202528.7828.7928.7028.7028.530.31%-
Nov 10, 202528.6028.7628.6028.6128.441.62%-
Nov 7, 202528.3928.3928.0728.1627.99-0.78%-
Nov 6, 202528.6528.7228.3828.3828.20-1.49%-
Nov 5, 202526.8228.8126.8228.8128.632.33%-
Nov 4, 202527.9328.1527.8728.1527.98-0.32%-
Nov 3, 202528.0428.2428.0328.2428.070.39%-
Oct 31, 202528.2228.2228.0128.1327.960.30%-
Oct 30, 202527.5928.0527.5028.0527.881.41%-
Oct 29, 202528.2128.2127.5227.6627.49-1.23%-
Oct 28, 202528.1128.1327.8428.0027.83-0.41%-
Oct 27, 202528.3028.3028.1228.1227.950.14%-
Oct 24, 202528.2828.4228.0828.0827.91-0.23%-
Oct 23, 202528.6628.6628.1428.1427.97-1.76%-
Oct 22, 202528.5228.6528.4628.6528.470.39%-
Oct 21, 202528.3628.5428.3428.5428.362.22%-
Oct 20, 202527.9327.9527.8927.9227.751.21%-
Oct 17, 202527.3127.6827.3127.5827.41-0.88%-
Oct 16, 202528.3428.3427.8327.8327.66-0.71%-
Oct 15, 202528.0028.1528.0028.0327.861.39%-
Oct 14, 202527.6027.7727.4227.6427.472.01%-
Oct 13, 202527.4127.4927.1027.1026.93-1.24%-
Oct 10, 202528.1128.2427.4427.4427.27-3.26%-