Match Group Inc. (M1TC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 4.23728813559 | 9.44 | 9.84 | 9.44 | 112 | 9.51434298 | DR |
| 4 | -0.37 | -3.62389813908 | 10.21 | 10.32 | 9.44 | 79 | 9.85036765 | DR |
| 12 | -0.91 | -8.46511627907 | 10.75 | 10.75 | 8.72 | 628 | 9.33459119 | DR |
| 26 | 0.53 | 5.69280343716 | 9.31 | 11.06 | 8.72 | 660 | 9.75331307 | DR |
| 52 | 1 | 11.3122171946 | 8.84 | 11.06 | 7.22 | 486 | 9.42209428 | DR |
| 156 | -27.57 | -73.696872494 | 37.41 | 37.41 | 6.99 | 730 | 9.96148055 | DR |
| 260 | -26.16 | -72.6666666667 | 36 | 46.85 | 6.99 | 693 | 15.43163795 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149340 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1737062940 | 9.84 | 0.33 | 3.47 | 9.84 | 9.84 | 9.84 | 16 |
| 1736976540 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1736890140 | 9.51 | -0.01 | -0.11 | 9.51 | 9.51 | 9.51 | 10 |
| 1736803740 | 9.52 | 0.02 | 0.21 | 9.55 | 9.55 | 9.46 | 45 |
| 1736544540 | 9.5 | -0.36 | -3.65 | 9.44 | 9.51 | 9.44 | 378 |
| 1736458140 | 9.86 | -0.21 | -2.09 | 9.86 | 9.86 | 9.86 | 1 |
| 1736371740 | 10.07 | 0.03 | 0.30 | 10.07 | 10.07 | 10.07 | 1 |
| 1736285400 | 10.04 | 0.05 | 0.50 | 10.03 | 10.04 | 10.03 | 182 |
| 1736198940 | 9.99 | -0.3 | -2.92 | 9.99 | 9.99 | 9.99 | 1 |
| 1735939740 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1735853340 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1735594140 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1735334940 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 1 |
| 1735248540 | 10.29 | -0.03 | -0.29 | 10.29 | 10.29 | 10.29 | 7 |
| 1734989340 | 10.32 | 0.11 | 1.08 | 10.32 | 10.32 | 10.32 | 9 |
| 1734730200 | 10.21 | 0.52 | 5.37 | 10.21 | 10.21 | 10.21 | 301 |
| 1734643800 | 9.69 | -0.17 | -1.72 | 9.69 | 9.69 | 9.69 | 945 |
| 1734557400 | 9.86 | -0.22 | -2.18 | 9.86 | 9.86 | 9.86 | 3905 |
| 1734470940 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 2 |
| 1734384540 | 10.08 | 0.83 | 8.97 | 9.96 | 10.13 | 9.86 | 182 |
| 1734125340 | 9.25 | -0.02 | -0.22 | 9.3 | 9.3 | 9.25 | 765 |
| 1734039000 | 9.27 | -0.87 | -8.58 | 9.13 | 9.27 | 9.08 | 4321 |
| 1733952540 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1733866140 | 10.14 | -0.19 | -1.84 | 9.99 | 10.15 | 9.99 | 297 |
| 1733779740 | 10.33 | 0.45 | 4.55 | 10.33 | 10.33 | 10.33 | 8 |
| 1733520600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1733434200 | 9.88 | -0.11 | -1.10 | 9.83 | 9.9 | 9.82 | 700 |
| 1733347800 | 9.99 | -0.21 | -2.06 | 9.99 | 9.99 | 9.99 | 10 |
| 1733261340 | 10.2 | 0.13 | 1.29 | 10 | 10.2 | 10 | 32 |
| 1733174940 | 10.07 | 0.21 | 2.13 | 9.8699999 | 10.07 | 9.8699999 | 1219 |
| 1732915740 | 9.86 | -0.11 | -1.10 | 9.78 | 9.86 | 9.78 | 245 |
| 1732829400 | 9.97 | 0.53 | 5.61 | 9.95 | 9.97 | 9.95 | 201 |
| 1732743000 | 9.44 | 0.16 | 1.72 | 9.64 | 9.64 | 9.44 | 950 |
| 1732656600 | 9.28 | -0.17 | -1.80 | 9.28 | 9.28 | 9.28 | 5 |
| 1732570140 | 9.45 | 0.14 | 1.50 | 9.41 | 9.45 | 9.41 | 121 |
| 1732310940 | 9.31 | 0.24 | 2.65 | 9.13 | 9.31 | 9.13 | 354 |
| 1732224600 | 9.07 | 0.17 | 1.91 | 8.72 | 9.07 | 8.72 | 117 |
| 1732051740 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731965340 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731619740 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731533340 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1731446940 | 8.9 | -0.32 | -3.47 | 9.03 | 9.03 | 8.86 | 1120 |
| 1731360540 | 9.22 | 0.49 | 5.61 | 8.99 | 9.22 | 8.99 | 61 |
| 1731101400 | 8.73 | -0.08 | -0.91 | 8.82 | 8.84 | 8.73 | 508 |
| 1731014940 | 8.81 | -1.74 | -16.49 | 9.1 | 9.1 | 8.8 | 7375 |
| 1730928600 | 10.55 | 0.04 | 0.38 | 10.55 | 10.55 | 10.55 | 20 |
| 1730842200 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730755800 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 20 |
| 1730496600 | 10.5 | -0.25 | -2.33 | 10.5 | 10.5 | 10.5 | 50 |
| 1730410200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730323800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730237400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1730151000 | 10.75 | -0.04 | -0.37 | 10.75 | 10.75 | 10.75 | 1 |
| 1729891800 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729805400 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729719000 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729632600 | 10.79 | -0.06 | -0.55 | 10.79 | 10.79 | 10.79 | 15 |
| 1729546140 | 10.85 | 0.02 | 0.18 | 10.62 | 11.06 | 10.62 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
