TipRanks
Match Group (CH:4MGN)
:4MGN
Switzerland Market
4MGN
Match Group
RESEARCH TOOLSreports

Match Group (4MGN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
33.56
34.20
33.56
33.56
33.56
0.00%
0
0.00
Oct 29, 2026
33.56
35.31
33.56
33.56
33.56
0.00%
0
0.00
Oct 28, 2026
33.56
35.36
33.56
33.56
33.56
0.00%
0
0.00
Oct 27, 2026
33.56
36.62
33.56
33.56
33.56
0.00%
0
0.00
Oct 26, 2026
33.56
37.41
33.56
33.56
33.56
0.00%
0
0.00
Oct 23, 2026
33.56
38.20
33.56
33.56
33.56
0.00%
0
0.00
Oct 22, 2026
33.56
38.18
33.56
33.56
33.56
0.00%
0
0.00
Oct 21, 2026
33.56
38.40
33.56
33.56
33.56
0.00%
0
0.00
Oct 20, 2026
33.56
37.64
33.56
33.56
33.56
0.00%
0
0.00
Oct 19, 2026
33.56
36.70
33.56
33.56
33.56
0.00%
0
0.00
Oct 16, 2026
33.56
36.13
33.56
33.56
33.56
0.00%
0
0.00
Oct 15, 2026
33.56
36.08
33.56
33.56
33.56
0.00%
0
0.00
Oct 14, 2026
33.56
35.77
33.56
33.56
33.56
0.00%
0
0.00
Oct 13, 2026
33.56
35.12
33.56
33.56
33.56
0.00%
0
0.00
Oct 12, 2026
33.56
34.81
33.56
33.56
33.56
0.00%
0
0.00
Oct 09, 2026
33.56
34.56
33.56
33.56
33.56
0.00%
0
0.00
Oct 08, 2026
33.56
34.38
33.56
33.56
33.56
0.00%
0
0.00
Oct 07, 2026
33.56
34.04
33.56
33.56
33.56
0.00%
0
0.00
Oct 06, 2026
33.56
33.62
33.52
33.56
33.56
0.00%
0
0.00
Oct 05, 2026
33.56
33.65
33.55
33.56
33.56
+0.50%
0
0.00
Oct 02, 2026
33.56
33.56
33.43
33.56
33.39
0.00%
0
0.00
Oct 01, 2026
33.56
33.56
33.20
33.56
33.39
0.00%
0
0.00
Sep 30, 2026
33.56
33.56
33.56
33.56
33.39
-6.55%
1
1.19
Sep 29, 2026
35.91
35.91
35.91
35.91
35.73
0.00%
0
0.00
Sep 28, 2026
35.91
35.91
35.91
35.91
35.73
0.00%
0
0.00
Sep 25, 2026
35.91
35.91
34.14
35.91
35.73
0.00%
0
0.00
Sep 24, 2026
35.91
35.91
33.95
35.91
35.73
0.00%
0
0.00
Sep 23, 2026
35.91
35.91
35.91
35.91
35.73
0.00%
0
0.00
Sep 22, 2026
35.91
35.91
35.27
35.91
35.73
0.00%
0
0.00
Sep 21, 2026
35.91
35.91
35.24
35.91
35.73
0.00%
0
0.00
Sep 18, 2026
35.91
35.91
35.91
35.91
35.73
-1.69%
1
0.14
Sep 17, 2026
36.53
36.53
36.53
36.53
36.34
+0.28%
3
0.41
Sep 16, 2026
36.42
36.42
36.42
36.42
36.24
+10.29%
1
―
Sep 15, 2026
33.02
34.99
33.02
33.02
32.86
0.00%
0
―
Sep 14, 2026
33.02
35.51
33.02
33.02
32.86
0.00%
0
―
Sep 11, 2026
33.02
34.78
33.02
33.02
32.86
0.00%
0
―
Sep 10, 2026
33.02
33.67
33.02
33.02
32.86
0.00%
0
―
Sep 09, 2026
33.02
33.77
33.02
33.02
32.86
0.00%
0
―
Sep 08, 2026
33.02
33.30
33.02
33.02
32.86
0.00%
0
―
Sep 07, 2026
33.02
34.19
33.02
33.02
32.86
0.00%
0
―
Sep 04, 2026
33.02
34.11
33.02
33.02
32.86
0.00%
0
―
Sep 03, 2026
33.02
34.36
33.02
33.02
32.86
0.00%
0
―
Sep 02, 2026
33.02
34.28
33.02
33.02
32.86
0.00%
0
―
Sep 01, 2026
33.02
33.45
33.02
33.02
32.86
0.00%
0
―
Aug 31, 2026
33.02
33.33
33.02
33.02
32.86
0.00%
0
―
Aug 28, 2026
33.02
33.02
33.02
33.02
32.86
-1.14%
3
―
Aug 27, 2026
33.41
33.71
33.41
33.41
33.24
0.00%
0
―
Aug 26, 2026
33.41
34.12
33.41
33.41
33.24
0.00%
0
―
Aug 25, 2026
33.32
33.41
33.32
33.41
33.24
+2.98%
4
―
Aug 24, 2026
32.44
32.44
32.44
32.44
32.28
+8.79%
7
―
Rows:
50