Skip to main content
logo
Match Group, Inc. (FRA:4MGN)
Germany flag Germany · Delayed Price · Currency is EUR
27.21
+1.92 (7.61%)
At close: Feb 20, 2026

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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%-