Skip to main content
logo
Match Group, Inc. (FRA:4MGN)
Germany flag Germany · Delayed Price · Currency is EUR
26.36
-0.22 (-0.83%)
At close: Mar 27, 2026

FRA:4MGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.0826.0826.0826.0826.081.64%-
Mar 26, 202625.6825.6825.6625.6625.66-0.62%-
Mar 25, 202625.8225.8225.8125.8225.82-1.66%-
Mar 24, 202626.2526.2526.2526.2526.25-2.56%-
Mar 23, 202626.1826.9426.1826.9426.940.86%-
Mar 20, 202626.7226.7226.6926.7126.710.94%-
Mar 19, 202626.3226.4626.3226.4626.46--
Mar 18, 202626.7026.7026.4626.4626.460.09%-
Mar 17, 202625.8726.4425.8126.4426.44-0.02%-
Mar 16, 202626.7826.7826.4426.4426.44-1.34%-
Mar 13, 202625.7626.8025.7626.8026.800.09%-
Mar 12, 202625.9626.7825.9626.7826.782.49%-
Mar 11, 202626.1426.1426.1026.1326.130.69%-
Mar 10, 202626.2427.2625.9525.9525.951.15%99
Mar 9, 202625.1925.6525.0725.6525.65-2.64%-
Mar 6, 202626.4926.4926.3526.3526.351.50%-
Mar 5, 202625.9525.9625.9425.9625.96-3.50%-
Mar 4, 202625.9026.9025.9026.9026.903.84%137
Mar 3, 202626.4426.4425.9025.9025.90-1.26%-
Mar 2, 202626.0726.2326.0726.2326.23-0.63%-
Feb 27, 202626.5526.5626.4026.4026.401.25%85
Feb 26, 202626.0126.0726.0126.0726.07-0.55%-
Feb 25, 202625.9926.2225.9926.2226.222.02%-
Feb 24, 202625.7825.7825.6725.7025.70-2.26%-
Feb 23, 202626.2326.2926.2326.2926.29-3.36%-
Feb 20, 202625.6427.2125.4627.2127.217.61%40
Feb 19, 202625.2025.2825.1425.2825.280.80%-
Feb 18, 202625.0325.1225.0325.0825.08-0.12%-
Feb 17, 202625.0725.1125.0725.1125.11-2.67%-
Feb 16, 202625.2725.8025.2725.8025.804.43%873
Feb 13, 202624.7124.7324.7124.7124.71-4.76%-
Feb 12, 202626.0127.0025.9425.9425.94-3.17%100
Feb 11, 202626.7926.7926.7726.7926.79-0.17%-
Feb 10, 202626.8326.8526.8326.8426.843.79%-
Feb 9, 202626.1726.1725.8625.8625.860.33%-
Feb 6, 202625.5825.7725.5625.7725.772.14%-
Feb 5, 202625.4625.5225.2325.2325.23-3.48%90
Feb 4, 202625.6226.1425.5826.1426.14-0.34%-
Feb 3, 202626.2126.2326.1926.2326.230.50%20
Feb 2, 202626.1026.1026.1026.1026.103.10%10
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%-