Match Group, Inc. (FRA:4MGN)
Germany · Delayed Price · Currency is EUR 30.17
+1.61 (5.62%)
Last updated: Apr 17, 2026, 5:35 PM CET
FRA:4MGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.48 | 30.55 | 30.48 | 30.55 | 30.55 | 1.13% | - |
| Apr 22, 2026 | 30.15 | 30.21 | 30.15 | 30.21 | 30.21 | 0.23% | - |
| Apr 21, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 30.14 | -1.57% | - |
| Apr 20, 2026 | 29.44 | 30.62 | 29.43 | 30.62 | 30.62 | 5.57% | 12 |
| Apr 17, 2026 | 29.04 | 29.04 | 28.94 | 29.01 | 29.01 | 0.80% | - |
| Apr 16, 2026 | 28.74 | 29.91 | 28.74 | 28.78 | 28.78 | 3.08% | 100 |
| Apr 15, 2026 | 27.93 | 27.93 | 27.92 | 27.92 | 27.92 | 1.03% | - |
| Apr 14, 2026 | 27.67 | 27.67 | 27.63 | 27.63 | 27.63 | -2.18% | - |
| Apr 13, 2026 | 26.42 | 28.46 | 26.40 | 28.25 | 28.25 | 3.80% | 4 |
| Apr 10, 2026 | 27.23 | 27.26 | 27.21 | 27.21 | 27.21 | -0.46% | - |
| Apr 9, 2026 | 27.43 | 27.43 | 27.34 | 27.34 | 27.34 | -0.51% | - |
| Apr 8, 2026 | 27.62 | 27.62 | 27.48 | 27.48 | 27.48 | 1.91% | - |
| Apr 7, 2026 | 27.04 | 27.14 | 26.96 | 26.96 | 26.96 | -0.15% | - |
| Apr 2, 2026 | 26.17 | 27.00 | 26.17 | 27.00 | 26.83 | 4.11% | 500 |
| Mar 31, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.77 | 1.51% | - |
| Mar 30, 2026 | 25.34 | 25.55 | 25.34 | 25.55 | 25.39 | -2.01% | - |
| Mar 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.91 | 1.64% | - |
| Mar 26, 2026 | 25.68 | 25.68 | 25.66 | 25.66 | 25.49 | -0.62% | - |
| Mar 25, 2026 | 25.82 | 25.82 | 25.81 | 25.82 | 25.65 | -1.66% | - |
| Mar 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | -2.56% | - |
| Mar 23, 2026 | 26.18 | 26.94 | 26.18 | 26.94 | 26.77 | 0.86% | - |
| Mar 20, 2026 | 26.72 | 26.72 | 26.69 | 26.71 | 26.54 | 0.94% | - |
| Mar 19, 2026 | 26.32 | 26.46 | 26.32 | 26.46 | 26.29 | - | - |
| Mar 18, 2026 | 26.70 | 26.70 | 26.46 | 26.46 | 26.29 | 0.09% | - |
| Mar 17, 2026 | 25.87 | 26.44 | 25.81 | 26.44 | 26.27 | -0.02% | - |
| Mar 16, 2026 | 26.78 | 26.78 | 26.44 | 26.44 | 26.27 | -1.34% | - |
| Mar 13, 2026 | 25.76 | 26.80 | 25.76 | 26.80 | 26.63 | 0.09% | - |
| Mar 12, 2026 | 25.96 | 26.78 | 25.96 | 26.78 | 26.60 | 2.49% | - |
| Mar 11, 2026 | 26.14 | 26.14 | 26.10 | 26.13 | 25.96 | 0.69% | - |
| Mar 10, 2026 | 26.24 | 27.26 | 25.95 | 25.95 | 25.78 | 1.15% | 99 |
| Mar 9, 2026 | 25.19 | 25.65 | 25.07 | 25.65 | 25.49 | -2.64% | - |
| Mar 6, 2026 | 26.49 | 26.49 | 26.35 | 26.35 | 26.18 | 1.50% | - |
| Mar 5, 2026 | 25.95 | 25.96 | 25.94 | 25.96 | 25.79 | -3.50% | - |
| Mar 4, 2026 | 25.90 | 26.90 | 25.90 | 26.90 | 26.72 | 3.84% | 137 |
| Mar 3, 2026 | 26.44 | 26.44 | 25.90 | 25.90 | 25.73 | -1.26% | - |
| Mar 2, 2026 | 26.07 | 26.23 | 26.07 | 26.23 | 26.06 | -0.63% | - |
| Feb 27, 2026 | 26.55 | 26.56 | 26.40 | 26.40 | 26.23 | 1.25% | 85 |
| Feb 26, 2026 | 26.01 | 26.07 | 26.01 | 26.07 | 25.90 | -0.55% | - |
| Feb 25, 2026 | 25.99 | 26.22 | 25.99 | 26.22 | 26.05 | 2.02% | - |
| Feb 24, 2026 | 25.78 | 25.78 | 25.67 | 25.70 | 25.53 | -2.26% | - |
| Feb 23, 2026 | 26.23 | 26.29 | 26.23 | 26.29 | 26.12 | -3.36% | - |
| Feb 20, 2026 | 25.64 | 27.21 | 25.46 | 27.21 | 27.03 | 7.61% | 40 |
| Feb 19, 2026 | 25.20 | 25.28 | 25.14 | 25.28 | 25.12 | 0.80% | - |
| Feb 18, 2026 | 25.03 | 25.12 | 25.03 | 25.08 | 24.92 | -0.12% | - |
| Feb 17, 2026 | 25.07 | 25.11 | 25.07 | 25.11 | 24.95 | -2.67% | - |
| Feb 16, 2026 | 25.27 | 25.80 | 25.27 | 25.80 | 25.63 | 4.43% | 873 |
| Feb 13, 2026 | 24.71 | 24.73 | 24.71 | 24.71 | 24.55 | -4.76% | - |
| Feb 12, 2026 | 26.01 | 27.00 | 25.94 | 25.94 | 25.77 | -3.17% | 100 |
| Feb 11, 2026 | 26.79 | 26.79 | 26.77 | 26.79 | 26.62 | -0.17% | - |
| Feb 10, 2026 | 26.83 | 26.85 | 26.83 | 26.84 | 26.66 | 3.79% | - |