Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote USD

Match Group, Inc. (0JZ7.IL)

Compare
27.87
-9.12
(-24.66%)
As of April 7 at 2:32:00 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202536.9936.9936.9936.9936.99-
Apr 9, 202536.9936.9936.9936.9936.99-
Apr 8, 202536.9936.9936.9936.9936.99-
Apr 7, 202527.8727.8727.8736.9936.99785
Apr 4, 202536.9936.9936.9936.9936.99-
Apr 3, 2025 0.19 Dividend
Apr 3, 202536.9936.9936.9936.9936.99-
Apr 2, 202536.9936.9936.9936.9936.80-
Apr 1, 202536.9936.9936.9936.9936.80-
Mar 31, 202536.9936.9936.9936.9936.80-
Mar 28, 202536.9936.9936.9936.9936.80-
Mar 27, 202536.9936.9936.9936.9936.80-
Mar 26, 202536.9936.9936.9936.9936.80-
Mar 25, 202536.9936.9936.9936.9936.80-
Mar 24, 202536.9936.9936.9936.9936.80-
Mar 21, 202536.9936.9936.9936.9936.80-
Mar 20, 202536.9936.9936.9936.9936.80-
Mar 19, 202536.9936.9936.9936.9936.80-
Mar 18, 202536.9936.9936.9936.9936.80-
Mar 17, 202536.9936.9936.9936.9936.80-
Mar 14, 202536.9936.9936.9936.9936.80-
Mar 13, 202536.9936.9936.9936.9936.80-
Mar 12, 202536.9936.9936.9936.9936.80-
Mar 11, 202532.0732.0732.0736.9936.80119
Mar 10, 202532.5832.5832.5836.9936.801,189
Mar 7, 202536.9936.9936.9936.9936.80-
Mar 6, 202536.9936.9936.9936.9936.80-
Mar 5, 202536.9936.9936.9936.9936.80-
Mar 4, 202536.9936.9936.9936.9936.80-
Mar 3, 202536.9936.9936.9936.9936.80-
Feb 28, 202536.9936.9936.9936.9936.80-
Feb 27, 202536.9936.9936.9936.9936.80-
Feb 26, 202536.9936.9936.9936.9936.80-
Feb 25, 202536.9936.9936.9936.9936.80-
Feb 24, 202532.1932.1932.1936.9936.803,976
Feb 21, 202536.9936.9936.9936.9936.80-
Feb 20, 202536.9936.9936.9936.9936.80-
Feb 19, 202536.9936.9936.9936.9936.80-
Feb 18, 202536.9936.9936.9936.9936.80-
Feb 17, 202536.9936.9936.9936.9936.80-
Feb 14, 202536.9936.9936.9936.9936.80-
Feb 13, 202536.9936.9936.9936.9936.80-
Feb 12, 202536.9936.9936.9936.9936.80-
Feb 11, 202536.9936.9936.9936.9936.80-
Feb 10, 202536.9936.9936.9936.9936.80-
Feb 7, 202536.9936.9936.9936.9936.80-
Feb 6, 202536.9936.9936.9936.9936.80-
Feb 5, 202536.9936.9936.9936.9936.80-
Feb 4, 202536.9936.9936.9936.9936.80-
Feb 3, 202536.9936.9936.9936.9936.80-
Jan 31, 202535.0036.0335.0036.9936.80413
Jan 30, 202535.4735.6835.1836.9936.802,524
Jan 29, 202535.5435.9135.1336.9936.801,378
Jan 28, 202534.9835.5534.8136.9936.802,590
Jan 27, 202534.1535.2735.0136.9936.803,877
Jan 24, 202533.2834.1833.2136.9936.802,353
Jan 23, 202532.5733.0232.3436.9936.80929
Jan 22, 202532.6533.1432.5636.9936.801,477
Jan 21, 202532.7833.0432.4936.9936.808,821
Jan 20, 202536.9936.9936.9936.9936.80-
Jan 17, 202533.0933.1632.5736.9936.805,107
Jan 16, 202531.9132.6931.9136.9936.801,715
Jan 15, 202532.3732.5932.0536.9936.801,617
Jan 14, 202531.0532.0331.0236.9936.804,339
Jan 13, 202530.7231.2030.6836.9936.802,281
Jan 10, 202531.6131.6130.7836.9936.805,549
Jan 9, 202536.9936.9936.9936.9936.80-
Jan 8, 202532.8432.8431.6836.9936.802,611
Jan 7, 202533.4333.6932.6836.9936.801,498
Jan 6, 2025 0.19 Dividend
Jan 6, 202532.6433.5132.6436.9936.802,649
Jan 3, 202532.8432.8432.3936.9936.61303
Jan 2, 202532.9833.1932.5136.9936.611,053
Dec 31, 202432.8633.0432.6536.9936.611,293
Dec 30, 202432.5932.9332.0436.9936.617,369
Dec 27, 202433.4833.6632.9936.9936.611,010
Dec 24, 202432.6533.2232.6536.9936.61423
Dec 23, 202433.5433.8232.7136.9936.617,314
Dec 20, 202431.6733.6731.6236.9936.614,305
Dec 19, 202431.5031.5930.9936.9936.612,595
Dec 18, 202430.9931.8230.9936.9936.614,557
Dec 17, 202432.1632.3931.5036.9936.6122,805
Dec 16, 202430.9133.5530.8636.9936.6133,868
Dec 13, 202431.0031.0930.5336.9936.616,983
Dec 12, 202431.0831.1429.9736.9936.6132,081
Dec 11, 202431.3932.5430.8036.9936.6147,861
Dec 10, 202433.1133.7432.7636.9936.614,465
Dec 9, 202433.1734.7833.1036.9936.6117,196
Dec 6, 202432.5632.9532.5536.9936.612,939
Dec 5, 202433.0233.1532.5836.9936.611,191
Dec 4, 202433.1533.2732.7336.9936.611,409
Dec 3, 202433.2433.6933.2036.9936.611,536
Dec 2, 202432.4132.8132.3536.9936.614,084
Nov 29, 202432.4432.8532.4136.9936.613,852
Nov 28, 202436.9936.9936.9936.9936.61-
Nov 27, 202432.6332.7832.2536.9936.613,356
Nov 26, 202432.5232.6731.9136.9936.615,954
Nov 25, 202431.5232.8731.5236.9936.6111,473
Nov 22, 202431.6532.0031.2836.9936.615,187
Nov 21, 202430.5031.3430.2336.9936.614,783
Nov 20, 202430.2230.4730.1136.9936.615,674
Nov 19, 202430.1330.4930.1236.9936.614,923
Nov 18, 202430.5730.6130.1436.9936.6110,661
Nov 15, 202431.1831.4330.7836.9936.612,431
Nov 14, 202430.7431.5030.6236.9936.617,724
Nov 13, 202430.6930.9530.3936.9936.618,308
Nov 12, 202431.4131.6830.3936.9936.617,543
Nov 11, 202430.6432.2230.5636.9936.6116,766
Nov 8, 202431.4331.5430.1036.9936.615,600
Nov 7, 202433.0033.0030.6136.9936.6158,841
Nov 6, 202437.6737.7237.1836.9936.614,701
Nov 5, 202436.4636.8936.2536.9936.6116,862
Nov 4, 202435.8136.5035.7136.9936.614,813
Nov 1, 202436.1636.4735.7936.9936.611,221
Oct 31, 202436.8736.9736.1136.9936.617,526
Oct 30, 202437.0337.6936.9936.9936.612,124
Oct 29, 202436.9637.3636.9036.9936.61249
Oct 28, 202437.1937.6637.1336.9936.611,778
Oct 25, 202437.4837.6936.9536.9936.611,071
Oct 24, 202437.7337.8937.3837.4937.11994
Oct 23, 202437.5237.7637.2536.9936.6160,121
Oct 22, 202437.8637.8637.5136.9936.611,413
Oct 21, 202438.3638.5537.7236.9936.61334
Oct 18, 202438.2138.4938.0836.9936.611,284
Oct 17, 202437.7438.2337.4436.9936.611,192
Oct 16, 202438.6938.6937.9636.9936.618,283
Oct 15, 202438.0038.6437.8536.9936.611,323
Oct 14, 202437.5937.9137.4236.9936.611,145
Oct 11, 202436.6737.6436.6236.9936.611,367
Oct 10, 202436.7536.9536.4636.9936.612,960
Oct 9, 202437.6237.7136.8536.9936.611,451
Oct 8, 202437.1338.1136.3136.9936.612,265
Oct 7, 202437.4537.6637.3236.9936.611,336
Oct 4, 202437.6538.1237.4236.9936.612,435
Oct 3, 202437.2937.5237.2836.9936.61159
Oct 2, 202437.0637.9837.0636.9936.61708
Oct 1, 202438.1038.1037.5436.9936.611,340
Sep 30, 202437.7637.9437.6136.9936.611,923
Sep 27, 202437.2638.0337.2636.9936.612,302
Sep 26, 202437.5037.7837.1236.9936.61744
Sep 25, 202437.0337.4637.0336.9936.611,427
Sep 24, 202437.3537.4236.8036.9936.611,407
Sep 23, 202436.6536.9236.3736.9936.61409
Sep 20, 202436.5436.5435.9636.9936.611,761
Sep 19, 202436.7537.2036.5836.9936.61835
Sep 18, 202435.9636.4635.8136.9936.611,303
Sep 17, 202435.3036.1835.3036.9936.612,252
Sep 16, 202435.1735.4034.9836.9936.611,425
Sep 13, 202435.1935.8635.0936.9936.61281
Sep 12, 202435.5735.5734.7036.9936.611,389
Sep 11, 202436.1136.1134.6036.9936.614,181
Sep 10, 202436.4436.4435.7836.9936.61944
Sep 9, 202436.0836.3935.9236.9936.611,520
Sep 6, 202436.5437.0036.0436.9936.61369
Sep 5, 202436.5336.9136.0936.9936.611,567
Sep 4, 202436.7237.1336.5136.9936.61493
Sep 3, 202436.9937.8936.8836.9936.613,502
Sep 2, 202436.9936.9936.9936.9936.61-
Aug 30, 202437.5937.6236.6536.9936.611,737
Aug 29, 202437.0937.3637.0336.9936.6110,788
Aug 28, 202437.0537.1336.7136.9936.61965
Aug 27, 202437.6837.3336.9336.9936.612,156
Aug 23, 202436.8537.2236.5336.8536.471,764
Aug 22, 202436.8537.1936.4636.8536.473,482
Aug 21, 202436.5037.5736.5236.5036.133,957
Aug 20, 202436.7536.5536.2336.7536.381,976
Aug 19, 202435.1536.6535.1936.4836.1162,564
Aug 16, 202435.6035.5934.5335.5035.143,614
Aug 15, 202433.6535.4234.7234.6534.303,687
Aug 14, 202434.7435.0334.1334.8534.501,197
Aug 13, 202433.2534.2233.3634.1333.785,481
Aug 12, 202434.8535.0934.0035.0334.676,047
Aug 9, 202435.0134.9334.4934.5534.205,968
Aug 8, 202433.5635.0434.0034.3834.035,558
Aug 7, 202435.5336.7435.5036.5436.173,504
Aug 6, 202436.0136.0135.2536.0135.659,190
Aug 5, 202435.8535.6634.5134.7534.4012,649
Aug 2, 202437.0337.2536.2937.1036.725,759
Aug 1, 202437.6938.5336.0636.7836.4012,270
Jul 31, 202436.6338.7536.3537.2436.8547,565
Jul 30, 202433.0533.7833.1233.4733.133,309
Jul 29, 202432.2134.0433.1533.2332.894,546
Jul 26, 202433.9833.4132.7233.4333.091,302
Jul 25, 202433.7533.6531.9332.7432.405,807
Jul 24, 202434.0334.1333.2233.8933.554,106
Jul 23, 202435.0034.7634.2935.0034.6442,150
Jul 22, 202435.3134.7934.3135.0034.642,996
Jul 19, 202434.9534.9734.4534.7234.373,809
Jul 18, 202435.7536.3034.9835.5935.2311,536
Jul 17, 202434.6235.4633.9735.0434.6921,590
Jul 16, 202434.3735.2033.6534.4534.1043,238
Jul 15, 202432.4332.2931.8432.2131.883,669
Jul 12, 202431.2432.8331.5632.5432.215,592
Jul 11, 202430.5831.7031.1131.3331.011,480
Jul 10, 202431.3631.1930.5330.5830.273,432
Jul 9, 202430.1531.0430.1130.3930.083,192
Jul 8, 202429.7630.0229.4629.7629.453,699
Jul 5, 202429.4529.5129.1929.4529.151,797
Jul 4, 202429.8229.8229.8229.8229.51-
Jul 3, 202429.5129.9729.5229.8229.511,418
Jul 2, 202429.8429.4929.2329.8429.53997
Jul 1, 202430.2430.5429.1630.1729.865,417
Jun 28, 202430.6330.4530.0830.6330.3167,501
Jun 27, 202429.8530.4430.1630.2729.961,185
Jun 26, 202429.7530.3330.0230.2529.95385
Jun 25, 202430.6330.8230.0030.7630.441,455
Jun 24, 202430.7031.5130.8731.2230.906,489
Jun 21, 202430.5031.0530.3430.6630.351,835
Jun 20, 202430.5630.4830.0830.7630.454,307
Jun 19, 202431.0531.0531.0531.0530.73-
Jun 18, 202430.7331.4930.3231.0530.738,890
Jun 17, 202431.6931.3030.6231.2530.9310,414
Jun 14, 202431.5731.4931.1231.2730.95395
Jun 13, 202431.1832.0731.0831.2730.959,031
Jun 12, 202431.0532.2931.1332.2631.933,309
Jun 11, 202431.8631.7431.2531.0530.731,630
Jun 10, 202432.4431.9831.3731.9831.656,153
Jun 7, 202432.5732.5332.0032.0731.743,769
Jun 6, 202431.2232.6031.3432.1831.855,767
Jun 5, 202431.0531.6731.1531.0530.734,097
Jun 4, 202431.0531.2430.5231.0530.731,278
Jun 3, 202430.5531.0830.5730.5530.244,390
May 31, 202429.9930.1229.6729.9929.6911,719
May 30, 202430.0930.0629.3930.0929.789,338
May 29, 202429.4829.4729.0029.3229.012,636
May 28, 202430.0130.0529.2630.0129.71147,920
May 24, 202429.6629.6929.3730.0329.733,595
May 23, 202429.9529.8529.5030.1829.873,397
May 22, 202430.2630.3429.6330.3530.044,483
May 21, 202430.3430.6930.1530.5030.193,739
May 20, 202431.5931.2930.2430.6330.3227,439
May 17, 202431.5331.5031.2531.8431.512,708
May 16, 202431.9431.4930.9731.0530.738,065
May 15, 202431.6832.1431.3631.8831.554,538
May 14, 202431.2731.7431.1431.2730.954,130
May 13, 202430.5831.5630.5431.2530.924,051
May 10, 202431.0630.7029.9730.3029.995,022
May 9, 202429.8530.5529.9829.8529.556,864
May 8, 202430.5530.1927.6529.3229.0139,523
May 7, 202432.2532.4231.5932.2531.926,361
May 3, 202431.2032.2731.5931.7931.472,917
May 2, 202431.4631.4231.2731.4531.136,356
May 1, 202431.5931.6831.1831.3831.063,657
Apr 30, 202431.4231.8230.9831.4231.104,646
Apr 29, 202432.0632.2231.5332.0331.708,190
Apr 26, 202431.1032.2231.8031.6031.282,711
Apr 25, 202431.2431.7931.1031.9631.635,704
Apr 24, 202431.3431.9831.4131.7831.452,213
Apr 23, 202432.3632.1931.7532.3632.034,277
Apr 22, 202432.2932.6231.9031.9531.637,504
Apr 19, 202431.5232.4231.9831.8831.561,637
Apr 18, 202431.7532.8331.4232.6832.344,860
Apr 17, 202432.0132.3431.7432.0131.681,664
Apr 16, 202432.5032.3031.6732.1231.796,946
Apr 15, 202432.8532.9532.3132.8532.523,936
Apr 12, 202434.0133.5532.7634.1333.782,825
Apr 11, 202433.4933.8733.2033.6233.272,112

Related Tickers

PINS Pinterest, Inc.
26.23
-6.79%
 
BIDU Baidu, Inc.
78.47
-2.63%
 
SPOT Spotify Technology S.A.
553.02
-2.82%
 
SNAP Snap Inc.
7.83
-11.22%
 
GOOG Alphabet Inc.
155.37
-3.53%