MATCH GROUP INC NEW

Ticker: MTCH CUSIP: 57667L107 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 821,653 Value ($000) $26,531 Avg Close $32.85 Range $30.88 - $35.39

Q3 2025

Shares 858,509 Value ($000) $30,323 Avg Close $35.47 Range $30.49 - $38.99

Q2 2025

Shares 702,121 Value ($000) $21,689 Avg Close $29.56 Range $26.09 - $32.00

Q1 2025

Shares 196,251 Value ($000) $6,123 Avg Close $32.11 Range $29.21 - $35.89

Q4 2024

Shares 577,211 Value ($000) $18,881 Avg Close $33.48 Range $29.26 - $37.88

Q3 2024

Shares 503,079 Value ($000) $19,037 Avg Close $34.19 Range $28.46 - $37.95

Q2 2024

Shares 581,110 Value ($000) $17,654 Avg Close $30.87 Range $27.02 - $35.59

Q1 2024

Shares 317,912 Value ($000) $11,468 Avg Close $35.32 Range $31.59 - $41.45

Q4 2023

Shares 209,479 Value ($000) $7,647 Avg Close $33.00 Range $27.21 - $38.23

Q3 2023

Shares 182,814 Value ($000) $7,162 Avg Close $43.31 Range $38.11 - $48.11

Q2 2023

Shares 188,389 Value ($000) $7,884 Avg Close $35.72 Range $30.02 - $43.48

Q1 2023

Shares 205,742 Value ($000) $7,898 Avg Close $42.62 Range $33.82 - $53.35

Q4 2022

Shares 163,092 Value ($000) $6,767 Avg Close $44.17 Range $37.75 - $51.47

Q3 2022

Shares 169,489 Value ($000) $8,093 Avg Close $61.37 Range $44.94 - $75.98

Q2 2022

Shares 157,187 Value ($000) $10,955 Avg Close $79.23 Range $65.70 - $111.73

Q1 2022

Shares 133,502 Value ($000) $14,517 Avg Close $107.89 Range $82.27 - $133.84

Q4 2021

Shares 130,567 Value ($000) $17,267 Avg Close $141.54 Range $115.79 - $177.82

Q3 2021

Shares 133,506 Value ($000) $20,958 Avg Close $148.76 Range $126.77 - $167.58

Q2 2021

Shares 136,687 Value ($000) $22,042 Avg Close $143.15 Range $129.29 - $163.61

Q1 2021

Shares 149,064 Value ($000) $20,548 Avg Close $146.86 Range $126.70 - $170.67

Q4 2020

Shares 190,252 Value ($000) $28,764 Avg Close $129.23 Range $104.59 - $155.86

Q3 2020

Shares 193,681 Value ($000) $21,431 Avg Close $103.47 Range $85.55 - $120.17

Q2 2020

Shares 1,377 Value ($000) $147 Avg Close $81.66 Range $58.79 - $105.47

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	821,653	$26,531	$32.85	$30.88 - $35.39
Q3 2025	858,509	$30,323	$35.47	$30.49 - $38.99
Q2 2025	702,121	$21,689	$29.56	$26.09 - $32.00
Q1 2025	196,251	$6,123	$32.11	$29.21 - $35.89
Q4 2024	577,211	$18,881	$33.48	$29.26 - $37.88
Q3 2024	503,079	$19,037	$34.19	$28.46 - $37.95
Q2 2024	581,110	$17,654	$30.87	$27.02 - $35.59
Q1 2024	317,912	$11,468	$35.32	$31.59 - $41.45
Q4 2023	209,479	$7,647	$33.00	$27.21 - $38.23
Q3 2023	182,814	$7,162	$43.31	$38.11 - $48.11
Q2 2023	188,389	$7,884	$35.72	$30.02 - $43.48
Q1 2023	205,742	$7,898	$42.62	$33.82 - $53.35
Q4 2022	163,092	$6,767	$44.17	$37.75 - $51.47
Q3 2022	169,489	$8,093	$61.37	$44.94 - $75.98
Q2 2022	157,187	$10,955	$79.23	$65.70 - $111.73
Q1 2022	133,502	$14,517	$107.89	$82.27 - $133.84
Q4 2021	130,567	$17,267	$141.54	$115.79 - $177.82
Q3 2021	133,506	$20,958	$148.76	$126.77 - $167.58
Q2 2021	136,687	$22,042	$143.15	$129.29 - $163.61
Q1 2021	149,064	$20,548	$146.86	$126.70 - $170.67
Q4 2020	190,252	$28,764	$129.23	$104.59 - $155.86
Q3 2020	193,681	$21,431	$103.47	$85.55 - $120.17
Q2 2020	1,377	$147	$81.66	$58.79 - $105.47