Mercado fechará em 1 h 59 min

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
36,47+0,59 (+1,64%)
A partir de 02:01PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202436,1036,9836,1036,4736,472.954.504
27 de mar. de 202435,9236,1935,3735,8835,884.296.600
26 de mar. de 202435,5836,0135,3135,6735,675.823.100
25 de mar. de 202435,9536,0635,0735,3435,344.316.500
22 de mar. de 202435,7436,2835,6635,7535,754.698.900
21 de mar. de 202436,2536,3135,4735,6935,697.413.200
20 de mar. de 202435,6236,0634,9436,0136,018.639.400
19 de mar. de 202435,0735,7434,8235,7135,718.267.100
18 de mar. de 202433,5735,1633,5735,1335,136.522.600
15 de mar. de 202433,1533,8733,0633,5533,5515.615.200
14 de mar. de 202433,2034,1132,3333,3233,3212.902.700
13 de mar. de 202433,3133,9133,1333,2933,297.395.600
12 de mar. de 202433,9434,0333,0033,5433,546.286.800
11 de mar. de 202433,8334,7233,8334,1034,103.490.600
08 de mar. de 202434,2134,7233,7733,9033,905.252.600
07 de mar. de 202433,8034,4533,6234,1134,117.021.700
06 de mar. de 202434,8535,1033,6233,8433,848.873.200
05 de mar. de 202434,6235,1834,3234,5834,585.436.400
04 de mar. de 202435,8635,9134,8535,0635,066.480.500
01 de mar. de 202436,0536,4035,3435,9135,915.335.400
29 de fev. de 202436,0036,4635,6036,0436,046.072.000
28 de fev. de 202436,6536,8135,8435,9135,915.785.100
27 de fev. de 202436,7937,5836,7037,3237,323.373.800
26 de fev. de 202436,5937,5136,4436,6236,623.159.700
23 de fev. de 202436,2237,1536,1236,8636,863.422.000
22 de fev. de 202436,7936,8135,4036,1236,124.792.200
21 de fev. de 202436,1736,5635,9436,2136,213.511.700
20 de fev. de 202436,9037,2936,0936,1536,153.638.900
16 de fev. de 202437,1637,7636,8037,5937,593.138.700
15 de fev. de 202436,6037,6836,5537,6537,653.770.900
14 de fev. de 202436,1736,6535,9336,3536,352.912.200
13 de fev. de 202436,1336,5535,3035,6235,624.073.700
12 de fev. de 202435,4737,4635,3836,9936,996.091.300
09 de fev. de 202435,1135,9534,9535,4235,423.522.700
08 de fev. de 202434,9235,3134,6435,0335,035.113.300
07 de fev. de 202436,1236,1234,8034,8234,824.999.600
06 de fev. de 202435,7036,4335,6936,0436,043.966.900
05 de fev. de 202437,2037,3435,1535,4635,466.081.700
02 de fev. de 202438,1538,3937,2137,4237,425.102.700
01 de fev. de 202438,7638,8637,4038,2538,256.607.000
31 de jan. de 202437,7339,9136,6738,3838,3811.313.600
30 de jan. de 202438,0138,2837,5137,7337,7312.486.900
29 de jan. de 202437,8938,5237,3738,3838,385.051.800
26 de jan. de 202437,9538,1337,5137,9637,966.788.900
25 de jan. de 202437,0438,7336,5238,0538,058.204.000
24 de jan. de 202437,2937,3936,7236,9436,943.844.200
23 de jan. de 202436,7737,1036,0936,5536,553.314.000
22 de jan. de 202436,4537,0735,8836,2236,224.209.200
19 de jan. de 202436,6136,6135,6336,0636,067.097.400
18 de jan. de 202436,1336,5135,7036,3736,376.083.400
17 de jan. de 202435,9536,2634,5435,8335,835.572.500
16 de jan. de 202436,6336,8636,2836,6736,674.857.800
12 de jan. de 202437,9638,3036,8736,8836,883.910.700
11 de jan. de 202438,8738,9036,8637,6437,648.816.700
10 de jan. de 202439,1039,4738,5138,7838,785.270.600
09 de jan. de 202442,2042,4238,5839,0439,0418.290.900
08 de jan. de 202436,3437,9136,0937,8937,895.295.000
05 de jan. de 202436,0737,0836,0636,6836,684.637.600
04 de jan. de 202435,8636,5435,5736,3736,376.276.800
03 de jan. de 202435,6936,0134,8835,8635,8611.633.900
02 de jan. de 202435,9836,7235,4536,4136,419.218.800
29 de dez. de 202336,5136,7736,1536,5036,504.369.300
28 de dez. de 202335,8136,8335,7136,7336,733.571.900
27 de dez. de 202335,4135,8735,3035,8135,815.080.800
26 de dez. de 202335,1235,5634,8735,3835,382.800.900
22 de dez. de 202335,1735,4734,8435,2035,202.923.000
21 de dez. de 202334,6735,1734,0135,1435,143.148.300
20 de dez. de 202334,7435,4434,1134,1834,183.126.300
19 de dez. de 202334,1535,0134,1534,6834,686.435.600
18 de dez. de 202333,9534,4033,5434,0234,025.560.000
15 de dez. de 202334,6034,6833,8434,3034,3010.130.000
14 de dez. de 202334,1735,0833,9934,5334,537.555.800
13 de dez. de 202331,9933,6531,9433,4533,4515.127.500
12 de dez. de 202332,7432,8731,7232,0232,027.853.500
11 de dez. de 202332,1032,5032,0032,2832,284.645.800
08 de dez. de 202332,0032,6031,6632,1032,105.342.100
07 de dez. de 202332,8533,0332,1732,2432,244.212.400
06 de dez. de 202332,8933,5432,4432,8532,857.023.600
05 de dez. de 202332,5432,7332,0332,3232,326.840.200
04 de dez. de 202333,0833,6732,7832,8532,858.576.800
01 de dez. de 202332,3233,4331,9033,4033,404.798.100
30 de nov. de 202332,6932,7831,9132,3832,389.320.200
29 de nov. de 202332,7233,6532,3132,4832,485.670.900
28 de nov. de 202331,6732,5531,3332,5132,513.177.200
27 de nov. de 202331,9132,3231,5631,6531,655.516.400
24 de nov. de 202331,8832,1731,7032,0332,032.253.400
22 de nov. de 202332,1032,4631,9532,0732,073.242.500
21 de nov. de 202332,3032,3731,7831,8431,842.937.200
20 de nov. de 202332,5033,1032,3632,5932,595.503.100
17 de nov. de 202331,6532,4930,9632,4332,436.178.700
16 de nov. de 202331,6931,9030,6231,5831,586.624.300
15 de nov. de 202330,9232,1230,9131,9831,986.840.900
14 de nov. de 202330,0730,9829,6430,7730,7710.506.400
13 de nov. de 202329,6329,9829,1029,1229,128.366.900
10 de nov. de 202328,6629,7228,0029,7029,7010.454.100
09 de nov. de 202330,0030,2328,8628,8928,895.837.900
08 de nov. de 202329,6931,1129,6929,8429,847.044.800
07 de nov. de 202328,6030,1428,4329,9929,996.430.100
06 de nov. de 202329,4129,5028,2128,4528,457.565.600
03 de nov. de 202329,6830,7429,2829,4429,4414.468.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...