XNAS
Datos históricos de Match Group, Inc.
Match Group, Inc. · MTCH
$41.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:38 UTC
- Variación en el periodo
- +30.65%
- Máximo
- US$44.94
- 15 de septiembre de 2026
- Mínimo
- US$28.81
- 4 de febrero de 2026
- Volumen medio diario
- 3.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.60 | 41.94 | 41.08 | 41.09 | −0.99% | 2.18 M |
| 8 oct 2026 | 40.97 | 41.63 | 40.94 | 41.50 | +1.57% | 3.3 M |
| 7 oct 2026 | 40.62 | 41.10 | 40.36 | 40.86 | +0.59% | 2.55 M |
| 6 oct 2026 | 40.34 | 40.81 | 40.00 | 40.62 | +0.72% | 2.96 M |
| 5 oct 2026 | 40.06 | 40.93 | 40.06 | 40.33 | +0.02% | 3.59 M |
| 2 oct 2026 | 40.13 | 40.88 | 39.91 | 40.32 | +0.47% | 2.58 M |
| 1 oct 2026 | 40.51 | 40.78 | 39.78 | 40.13 | −0.05% | 2.95 M |
| 30 sep 2026 | 40.24 | 40.60 | 39.97 | 40.15 | +0.05% | 2.93 M |
| 29 sep 2026 | 39.30 | 40.14 | 39.11 | 40.13 | +1.57% | 3.1 M |
| 28 sep 2026 | 39.99 | 40.16 | 39.24 | 39.51 | −2.56% | 2.88 M |
| 25 sep 2026 | 40.86 | 41.43 | 40.37 | 40.55 | −0.61% | 2.35 M |
| 24 sep 2026 | 40.48 | 41.48 | 40.41 | 40.80 | +0.79% | 2.88 M |
| 23 sep 2026 | 41.55 | 41.55 | 39.46 | 40.48 | −2.95% | 5.58 M |
| 22 sep 2026 | 43.49 | 43.69 | 41.62 | 41.71 | −3.36% | 4.53 M |
| 21 sep 2026 | 43.75 | 43.75 | 42.86 | 43.16 | −0.09% | 4.37 M |
| 18 sep 2026 | 43.91 | 43.91 | 42.65 | 43.20 | −1.30% | 6.19 M |
| 17 sep 2026 | 43.89 | 44.01 | 43.06 | 43.77 | +0.44% | 3.34 M |
| 16 sep 2026 | 44.33 | 44.59 | 43.48 | 43.58 | −1.85% | 3.66 M |
| 15 sep 2026 | 42.97 | 44.94 | 42.55 | 44.40 | +2.90% | 5.01 M |
| 14 sep 2026 | 42.81 | 43.72 | 42.81 | 43.15 | +1.79% | 2.83 M |
| 11 sep 2026 | 41.99 | 42.86 | 41.99 | 42.39 | +1.36% | 2.56 M |
| 10 sep 2026 | 41.42 | 41.99 | 41.24 | 41.82 | +0.94% | 2.71 M |
| 9 sep 2026 | 41.15 | 42.02 | 40.11 | 41.43 | +0.68% | 3.9 M |
| 8 sep 2026 | 41.55 | 41.71 | 40.88 | 41.15 | −1.70% | 2.93 M |
| 4 sep 2026 | 42.27 | 42.39 | 41.58 | 41.86 | −1.34% | 1.88 M |
| 3 sep 2026 | 42.67 | 43.47 | 42.16 | 42.43 | −0.02% | 3.49 M |
| 2 sep 2026 | 41.73 | 42.69 | 41.43 | 42.44 | +1.26% | 3.45 M |
| 1 sep 2026 | 40.20 | 42.00 | 40.19 | 41.91 | +3.10% | 4.4 M |
| 31 ago 2026 | 41.50 | 41.74 | 40.37 | 40.65 | −2.24% | 3.03 M |
| 28 ago 2026 | 41.29 | 42.20 | 41.29 | 41.58 | +0.87% | 2.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.