Skip to main content
logo
Match Group, Inc. (FRA:4MGN)
Germany flag Germany · Delayed Price · Currency is EUR
25.32
-0.40 (-1.56%)
At close: Jan 30, 2026

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.3225.3225.3225.3225.32-1.56%-
Jan 29, 202625.7625.7625.7225.7225.72-1.00%-
Jan 28, 202626.0426.0525.9825.9825.98-2.39%-
Jan 27, 202626.5726.9026.5726.6126.613.68%-
Jan 26, 202625.7025.7025.6725.6725.67-2.27%-
Jan 23, 202626.3526.3526.2626.2626.260.56%-
Jan 22, 202626.0626.1726.0626.1226.120.13%-
Jan 21, 202625.8826.0925.8826.0826.080.52%-
Jan 20, 202625.8325.9525.7225.9525.95-1.52%-
Jan 19, 202626.1626.3526.1626.3526.35-1.29%-
Jan 16, 202626.7526.7526.6926.6926.69-1.55%30
Jan 15, 202626.9727.1126.9727.1127.111.88%-
Jan 14, 202626.6026.6226.6026.6126.61-1.30%-
Jan 13, 202626.9426.9626.9226.9626.96-3.09%-
Jan 12, 202626.8127.8226.6427.8227.823.44%314
Jan 9, 202627.4727.4726.9026.9026.90-0.11%-
Jan 8, 202627.3027.3326.9326.9326.93-0.31%-
Jan 7, 202627.4527.4527.0127.0127.01-1.48%-
Jan 6, 202626.9827.4226.7327.4227.424.02%35
Jan 5, 202626.6526.6926.3626.3626.19-1.66%-