TipRanks
Go Ultimate55% OFF

Match Group (4MGN) Historical Prices

CH:4MGN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.5634.2033.5633.5633.56+0.00%00.00
Oct 29, 202633.5635.3133.5633.5633.56+0.00%00.00
Oct 28, 202633.5635.3633.5633.5633.56+0.00%00.00
Oct 27, 202633.5636.6233.5633.5633.56+0.00%00.00
Oct 26, 202633.5637.4133.5633.5633.56+0.00%00.00
Oct 23, 202633.5638.2033.5633.5633.56+0.00%00.00
Oct 22, 202633.5638.1833.5633.5633.56+0.00%00.00
Oct 21, 202633.5638.4033.5633.5633.56+0.00%00.00
Oct 20, 202633.5637.6433.5633.5633.56+0.00%00.00
Oct 19, 202633.5636.7033.5633.5633.56+0.00%00.00
Oct 16, 202633.5636.1333.5633.5633.56+0.00%00.00
Oct 15, 202633.5636.0833.5633.5633.56+0.00%00.00
Oct 14, 202633.5635.7733.5633.5633.56+0.00%00.00
Oct 13, 202633.5635.1233.5633.5633.56+0.00%00.00
Oct 12, 202633.5634.8133.5633.5633.56+0.00%00.00
Oct 09, 202633.5634.5633.5633.5633.56+0.00%00.00
Oct 08, 202633.5634.3833.5633.5633.56+0.00%00.00
Oct 07, 202633.5634.0433.5633.5633.56+0.00%00.00
Oct 06, 202633.5633.6233.5233.5633.56+0.00%00.00
Oct 05, 202633.5633.6533.5533.5633.56+0.50%00.00
Oct 02, 202633.5633.5633.4333.5633.39+0.00%00.00
Oct 01, 202633.5633.5633.2033.5633.39+0.00%00.00
Sep 30, 202633.5633.5633.5633.5633.39-6.55%11.19
Sep 29, 202635.9135.9135.9135.9135.73+0.00%00.00
Sep 28, 202635.9135.9135.9135.9135.73+0.00%00.00
Sep 25, 202635.9135.9134.1435.9135.73+0.00%00.00
Sep 24, 202635.9135.9133.9535.9135.73+0.00%00.00
Sep 23, 202635.9135.9135.9135.9135.73+0.00%00.00
Sep 22, 202635.9135.9135.2735.9135.73+0.00%00.00
Sep 21, 202635.9135.9135.2435.9135.73+0.00%00.00
Sep 18, 202635.9135.9135.9135.9135.73-1.69%10.14
Sep 17, 202636.5336.5336.5336.5336.34+0.28%30.41
Sep 16, 202636.4236.4236.4236.4236.24+10.29%1―
Sep 15, 202633.0234.9933.0233.0232.86+0.00%0―
Sep 14, 202633.0235.5133.0233.0232.86+0.00%0―
Sep 11, 202633.0234.7833.0233.0232.86+0.00%0―
Sep 10, 202633.0233.6733.0233.0232.86+0.00%0―
Sep 09, 202633.0233.7733.0233.0232.86+0.00%0―
Sep 08, 202633.0233.3033.0233.0232.86+0.00%0―
Sep 07, 202633.0234.1933.0233.0232.86+0.00%0―
Sep 04, 202633.0234.1133.0233.0232.86+0.00%0―
Sep 03, 202633.0234.3633.0233.0232.86+0.00%0―
Sep 02, 202633.0234.2833.0233.0232.86+0.00%0―
Sep 01, 202633.0233.4533.0233.0232.86+0.00%0―
Aug 31, 202633.0233.3333.0233.0232.86+0.00%0―
Aug 28, 202633.0233.0233.0233.0232.86-1.14%3―
Aug 27, 202633.4133.7133.4133.4133.24+0.00%0―
Aug 26, 202633.4134.1233.4133.4133.24+0.00%0―
Aug 25, 202633.3233.4133.3233.4133.24+2.98%4―
Aug 24, 202632.4432.4432.4432.4432.28+8.79%7―