Match Group Inc. (M1TC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.680272108844 | 8.82 | 8.9 | 8.75 | 179 | 8.8227881 | DR |
| 4 | -0.67 | -7.10498409332 | 9.43 | 9.43 | 8.75 | 60 | 8.8584743 | DR |
| 12 | -1.23 | -12.3123123123 | 9.99 | 10.3 | 8.75 | 148 | 9.94730292 | DR |
| 26 | -1.44 | -14.1176470588 | 10.2 | 11.06 | 8.72 | 507 | 9.52437285 | DR |
| 52 | -0.14 | -1.57303370787 | 8.9 | 11.06 | 7.22 | 439 | 9.49478804 | DR |
| 156 | -15.22 | -63.469557965 | 23.98 | 24.27 | 6.99 | 719 | 9.89214172 | DR |
| 260 | -27.24 | -75.6666666667 | 36 | 46.85 | 6.99 | 678 | 15.38701783 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851800 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1742592600 | 8.76 | -0.14 | -1.57 | 8.75 | 8.76 | 8.75 | 11 |
| 1742506200 | 8.9 | 0.08 | 0.91 | 8.88 | 8.9 | 8.88 | 27 |
| 1742419800 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1742333400 | 8.82 | 0.03 | 0.34 | 8.82 | 8.82 | 8.82 | 500 |
| 1742247000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1741987800 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1741901400 | 8.7899999 | -0.25 | -2.77 | 8.7899999 | 8.7899999 | 8.7899999 | 11 |
| 1741814940 | 9.0399999 | -0.27 | -2.90 | 9.0399999 | 9.0399999 | 9.0399999 | 2 |
| 1741728600 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 20 |
| 1741642140 | 9.31 | 0.27 | 2.99 | 9.31 | 9.31 | 9.31 | 2 |
| 1741382940 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1741296540 | 9.0399999 | -0.07 | -0.77 | 9.0399999 | 9.0399999 | 9.0399999 | 11 |
| 1741210140 | 9.11 | -0.32 | -3.39 | 9.11 | 9.11 | 9.11 | 10 |
| 1740778140 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1740691740 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1740605340 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1740518940 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1740432540 | 9.43 | -0.12 | -1.26 | 9.43 | 9.43 | 9.43 | 9 |
| 1740173340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1740086940 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1740000540 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1739914140 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1739827740 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1739568540 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1739482140 | 9.55 | -0.2 | -2.05 | 9.55 | 9.55 | 9.55 | 1 |
| 1739395740 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739309340 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739222940 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 23 |
| 1738963740 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738877340 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738790940 | 9.75 | -0.55 | -5.34 | 9.75 | 9.75 | 9.75 | 4 |
| 1738704540 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738618140 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738358940 | 10.3 | 0.03 | 0.29 | 10.3 | 10.3 | 10.3 | 2320 |
| 1738272540 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1738186140 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1738099740 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1738013340 | 10.27 | 0.27 | 2.70 | 10.3 | 10.3 | 10.27 | 78 |
| 1737754200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737667800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737581400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737495000 | 10 | 0.16 | 1.63 | 10 | 10 | 10 | 2 |
| 1737408540 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
