Mercado fechado

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
37,72+1,17 (+3,20%)
No fechamento: 04:00PM EDT
38,00 +0,28 (+0,74%)
Pós-fechamento: 06:54PM EDT
Período:
13 de out. de 2023 - 13 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 202436,6337,8236,6337,7237,723.730.800
10 de out. de 202436,7237,0436,3536,5536,553.651.700
09 de out. de 202437,6437,6936,8136,8636,863.810.700
08 de out. de 202437,1038,1336,2637,7237,724.433.700
07 de out. de 202437,5738,4137,2837,5337,534.856.500
04 de out. de 202437,5238,1737,3737,6037,603.737.900
03 de out. de 202437,2937,6937,1737,2937,293.523.600
02 de out. de 202437,3137,6737,0337,4537,454.373.000
01 de out. de 202438,1038,1537,4937,5337,534.185.800
30 de set. de 202437,7637,9737,5237,8437,843.339.300
27 de set. de 202437,2838,0737,2637,8137,813.831.800
26 de set. de 202437,5037,8037,1037,1737,172.510.600
25 de set. de 202437,0037,4636,9237,0037,003.934.000
24 de set. de 202437,1237,4636,7637,3237,323.757.400
23 de set. de 202436,5836,9436,3436,7736,773.077.300
20 de set. de 202436,4736,4935,8036,3036,3012.190.100
19 de set. de 202436,7637,2336,4836,8436,843.274.000
18 de set. de 202435,9636,6235,7736,2636,263.184.300
17 de set. de 202435,3836,3535,3035,9435,943.436.600
16 de set. de 202435,1735,5234,8835,1835,183.307.200
13 de set. de 202435,1635,9234,9435,0235,022.818.100
12 de set. de 202435,3735,3834,5934,9934,995.634.900
11 de set. de 202436,1136,1434,5435,3435,346.498.500
10 de set. de 202436,3436,4435,7636,2636,264.165.000
09 de set. de 202435,9336,4735,7636,0336,033.313.500
06 de set. de 202436,5137,1035,7435,8235,824.276.600
05 de set. de 202436,4236,9336,0836,5136,513.702.300
04 de set. de 202436,6237,1836,4036,4536,452.560.100
03 de set. de 202436,8937,9536,6636,8436,843.490.800
30 de ago. de 202437,5937,5936,6537,2137,213.626.300
29 de ago. de 202437,1237,4736,9337,1937,193.245.600
28 de ago. de 202437,1037,2336,6336,7436,742.345.100
27 de ago. de 202437,1537,3636,9237,0937,093.147.100
26 de ago. de 202437,6737,9037,3437,3737,372.954.200
23 de ago. de 202436,6737,4236,5937,3237,325.294.400
22 de ago. de 202437,1037,1636,3636,4236,424.800.500
21 de ago. de 202436,6937,5836,4437,1437,144.550.400
20 de ago. de 202436,3636,6036,1736,5336,533.375.900
19 de ago. de 202434,9136,7034,9136,5836,583.884.700
16 de ago. de 202435,2535,3734,4935,1935,192.962.000
15 de ago. de 202434,8135,6734,3035,6435,644.797.800
14 de ago. de 202434,5335,0934,0634,1734,173.198.200
13 de ago. de 202433,6634,6333,3634,5634,564.803.600
12 de ago. de 202435,0435,0433,7133,7733,773.530.200
09 de ago. de 202434,7735,0034,4934,8534,853.680.800
08 de ago. de 202434,2435,0933,9934,8734,874.784.900
07 de ago. de 202436,2036,7634,7834,9534,954.954.900
06 de ago. de 202435,7436,0135,1035,6835,683.565.100
05 de ago. de 202435,1235,8334,4935,6635,667.268.500
02 de ago. de 202437,0137,3236,1936,6736,675.757.500
01 de ago. de 202438,5238,5236,0537,5737,579.198.900
31 de jul. de 202438,0038,8436,1338,1438,1421.731.500
30 de jul. de 202433,1833,8833,0833,6933,694.331.600
29 de jul. de 202433,5434,0533,0333,2033,206.290.000
26 de jul. de 202433,3033,3532,7133,2533,253.176.600
25 de jul. de 202433,0633,6531,7933,2533,256.752.300
24 de jul. de 202434,0434,2032,9432,9932,994.380.400
23 de jul. de 202434,2934,8234,2734,3534,354.970.500
22 de jul. de 202434,7934,8634,2834,4134,413.965.500
19 de jul. de 202434,7934,9934,4234,6734,674.074.700
18 de jul. de 202435,5836,3334,8334,9934,997.845.100
17 de jul. de 202434,1935,9533,9835,5535,559.712.800
16 de jul. de 202434,2235,0433,6834,4134,4115.605.800
15 de jul. de 202431,8932,3131,7132,0232,028.595.300
12 de jul. de 202431,6732,8331,4232,2832,286.627.100
11 de jul. de 202431,3131,7730,9531,5531,557.445.400
10 de jul. de 202431,1631,1730,5230,8530,856.429.000
09 de jul. de 202430,1531,0530,1030,9430,945.785.700
08 de jul. de 202429,5530,2129,4430,2030,204.976.500
05 de jul. de 202429,4229,6029,1529,4229,423.859.200
03 de jul. de 202429,5529,9829,5029,5229,521.895.700
02 de jul. de 202429,4629,6229,2129,4529,453.510.100
01 de jul. de 202430,3430,5529,1329,3429,345.058.400
28 de jun. de 202430,3530,5430,0630,3830,3811.048.700
27 de jun. de 202430,2330,6230,1430,4530,457.211.000
26 de jun. de 202430,1230,5629,9230,3230,325.596.600
25 de jun. de 202430,7030,9229,9330,2430,245.262.700
24 de jun. de 202430,9631,5130,7630,8030,804.537.500
21 de jun. de 202430,3631,1130,2931,0131,0112.732.600
20 de jun. de 202430,3930,5429,9930,2930,293.012.700
18 de jun. de 202430,5131,5230,2430,4730,474.395.600
17 de jun. de 202431,2831,4930,5230,5430,543.693.900
14 de jun. de 202431,3131,6531,0531,5531,553.844.300
13 de jun. de 202431,0832,1530,9931,6031,605.467.300
12 de jun. de 202432,2332,3730,9431,0531,053.909.700
11 de jun. de 202431,7231,8131,2531,7131,713.085.000
10 de jun. de 202431,7432,0431,3431,8531,852.944.200
07 de jun. de 202432,4532,5731,9032,0232,023.567.400
06 de jun. de 202431,2132,7231,2132,7032,703.783.500
05 de jun. de 202431,2331,6731,0731,4431,444.017.500
04 de jun. de 202430,7131,2730,6631,0831,082.972.100
03 de jun. de 202430,6931,1130,5131,0231,024.183.900
31 de mai. de 202429,9630,6729,6030,6330,636.347.100
30 de mai. de 202429,7630,0629,3929,9629,964.770.400
29 de mai. de 202429,0029,5728,9829,5429,544.875.000
28 de mai. de 202429,2630,1229,2529,3529,354.486.500
24 de mai. de 202429,6029,6929,1729,4029,403.808.500
23 de mai. de 202429,5029,9329,3929,4829,484.965.800
22 de mai. de 202429,9730,3629,4429,6129,613.581.400
21 de mai. de 202430,3130,7329,9730,0330,034.045.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...