Skip to main content
logo
Match Group, Inc. (ETR:4MGN)
Germany flag Germany · Delayed Price · Currency is EUR
27.18
-0.48 (-1.75%)
At close: Apr 10, 2026

ETR:4MGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202627.6627.6627.6627.6627.66-1.27%-
Apr 8, 202628.0228.0228.0228.0228.021.91%-
Apr 7, 202627.4927.4927.4927.4927.491.16%-
Apr 2, 202627.1827.1827.1827.1827.001.06%-
Apr 1, 202626.8926.8926.8926.8926.722.15%-
Mar 31, 202626.3326.3326.3326.3326.16-0.64%-
Mar 30, 202626.5626.5626.5026.5026.330.51%40
Mar 27, 202626.4926.4926.3626.3626.19-0.83%12
Mar 26, 202626.3526.5826.3526.5826.411.35%154
Mar 25, 202625.8026.2325.8026.2326.06-0.76%242
Mar 24, 202626.4526.4526.4326.4326.26-1.27%9
Mar 23, 202626.7726.7726.7726.7726.59-2.03%-
Mar 20, 202627.3227.3227.3227.3227.151.60%-
Mar 19, 202626.8926.8926.8926.8926.72-0.17%-
Mar 18, 202626.9426.9426.9426.9426.76-0.41%-
Mar 17, 202627.0827.0826.4127.0526.87-0.15%394
Mar 16, 202627.0927.0927.0927.0926.910.54%17
Mar 13, 202626.9426.9426.9426.9426.772.12%-
Mar 12, 202626.6926.6926.3826.3826.210.71%453
Mar 11, 202626.2026.2026.2026.2026.03-0.74%-
Mar 10, 202626.3926.3926.3926.3926.220.59%-
Mar 9, 202626.2426.2426.2426.2426.07-0.11%-
Mar 6, 202626.0426.2726.0426.2726.10-3.12%103
Mar 5, 202627.1127.1127.1127.1126.942.05%-
Mar 4, 202626.6626.6626.5726.5726.400.51%396
Mar 3, 202626.2126.4326.2126.4326.26-1.14%79
Mar 2, 202626.7426.7426.7426.7426.561.71%-
Feb 25, 202626.2926.2926.2926.2926.12-2.95%-
Feb 23, 202627.0927.0927.0927.0926.911.92%240
Feb 20, 202626.1126.5826.1126.5826.412.43%17
Feb 19, 202625.9525.9525.9525.9525.781.11%-
Feb 18, 202625.6025.6625.6025.6625.501.66%12
Feb 17, 202625.7425.7425.2425.2425.08-4.47%24
Feb 12, 202626.9326.9326.4226.4226.25-3.21%168
Feb 11, 202627.3027.3027.3027.3027.122.38%104
Feb 6, 202626.5726.6626.5726.6626.492.99%100
Feb 5, 202625.4625.8925.4625.8925.720.21%222
Feb 4, 202626.5726.5725.6025.8325.67-5.09%3,230
Feb 3, 202627.0027.2227.0027.2227.045.63%172
Jan 30, 202625.7725.7725.7725.7725.60-0.90%-
Jan 29, 202626.0026.0026.0026.0025.83-1.83%-
Jan 28, 202626.4926.4926.4926.4926.32-0.36%-
Jan 27, 202626.5826.5826.5826.5826.41-0.69%-
Jan 26, 202626.7726.7726.7726.7726.590.56%-
Jan 23, 202626.6226.6226.6226.6226.45-1.06%100
Jan 22, 202626.9726.9726.9026.9026.732.61%12
Jan 21, 202626.0426.2226.0426.2226.05-0.81%90
Jan 20, 202626.4326.4326.4326.4326.26-0.23%-
Jan 19, 202626.4726.4926.4726.4926.32-2.32%200
Jan 16, 202627.1227.1227.1227.1226.95-0.53%11