Match Group (4MGN) Historical Prices

4 Followers

Time Period

Events

DE:4MGN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	35.97	35.97	35.95	35.95	35.95	+1.48%	0	0.00
Nov 10, 2026	35.05	35.42	35.01	35.42	35.42	+1.29%	22	0.25
Nov 09, 2026	34.76	35.30	34.76	34.93	34.93	-0.11%	16	0.18
Nov 06, 2026	34.73	35.13	34.73	34.97	34.97	-0.71%	296	3.52
Nov 05, 2026	35.91	35.96	35.22	35.22	35.22	+2.04%	310	3.91
Nov 04, 2026	33.99	34.52	33.99	34.52	34.52	-1.92%	0	0.00
Nov 03, 2026	37.10	38.24	35.19	35.19	35.19	-5.39%	10	0.12
Nov 02, 2026	37.27	37.33	37.20	37.20	37.20	-1.63%	25	0.31
Oct 30, 2026	37.85	37.85	37.81	37.81	37.81	-0.59%	0	0.00
Oct 29, 2026	37.69	38.04	37.24	38.04	38.04	+0.13%	1	0.01
Oct 28, 2026	39.12	39.89	37.99	37.99	37.99	-7.00%	714	8.39
Oct 27, 2026	40.55	40.85	40.55	40.85	40.85	-0.86%	0	0.00
Oct 26, 2026	40.88	41.20	40.88	41.20	41.20	+0.19%	0	0.00
Oct 23, 2026	40.77	41.12	40.77	41.12	41.12	+1.19%	0	0.00
Oct 22, 2026	40.93	41.81	40.64	40.64	40.64	-2.67%	435	5.55
Oct 21, 2026	41.72	41.75	41.72	41.75	41.75	+2.97%	358	4.91
Oct 20, 2026	39.93	40.55	39.93	40.55	40.55	+3.48%	1,083	19.41
Oct 19, 2026	38.50	39.18	38.50	39.18	39.18	+0.56%	0	0.00
Oct 16, 2026	39.23	39.91	38.85	38.96	38.96	+3.70%	83	1.52
Oct 15, 2026	37.83	37.95	37.57	37.57	37.57	-1.75%	398	7.30
Oct 14, 2026	37.92	38.25	37.11	38.24	38.24	+1.16%	143	2.74
Oct 13, 2026	37.23	37.80	37.23	37.80	37.80	+2.66%	82	1.61
Oct 12, 2026	36.70	36.82	36.70	36.82	36.82	-2.40%	0	0.00
Oct 09, 2026	36.93	37.73	36.93	37.73	37.73	+3.81%	106	2.00
Oct 08, 2026	36.08	36.34	36.08	36.34	36.34	-0.34%	0	0.00
Oct 07, 2026	36.23	36.47	36.23	36.47	36.47	+1.07%	18	0.34
Oct 06, 2026	36.10	36.10	36.08	36.08	36.08	+0.66%	0	0.00
Oct 05, 2026	35.73	35.94	35.73	35.85	35.85	+0.64%	94	1.83
Oct 02, 2026	35.80	35.80	35.80	35.80	35.62	-0.21%	0	0.00
Oct 01, 2026	35.71	35.87	35.71	35.87	35.69	+1.74%	0	0.00
Sep 30, 2026	35.51	35.51	35.26	35.26	35.08	+1.16%	0	0.00
Sep 29, 2026	34.85	34.85	34.85	34.85	34.68	-3.73%	0	0.00
Sep 28, 2026	35.28	36.20	35.28	36.20	36.02	-0.03%	25	0.38
Sep 25, 2026	35.74	36.21	35.74	36.21	36.03	+0.15%	27	0.42
Sep 24, 2026	35.47	36.16	35.47	36.16	35.97	-1.74%	76	1.18
Sep 23, 2026	36.58	36.80	36.58	36.80	36.61	-2.19%	0	0.00
Sep 22, 2026	37.42	37.84	37.42	37.62	37.43	-0.07%	56	0.88
Sep 21, 2026	37.83	37.83	37.65	37.65	37.46	-0.79%	3	0.05
Sep 18, 2026	37.96	38.50	37.41	37.95	37.76	-1.34%	249	4.19
Sep 17, 2026	38.29	38.60	38.29	38.46	38.27	-0.62%	25	0.42
Sep 16, 2026	38.49	38.70	38.49	38.70	38.51	+3.42%	0	0.00
Sep 15, 2026	37.52	37.52	37.30	37.42	37.23	+1.34%	24	0.41
Sep 14, 2026	36.70	36.93	36.70	36.93	36.74	+0.79%	0	0.00
Sep 11, 2026	35.78	36.64	35.78	36.64	36.45	+2.88%	5	0.09
Sep 10, 2026	35.55	35.70	35.25	35.61	35.43	+1.55%	11	0.19
Sep 09, 2026	35.38	35.43	35.07	35.07	34.89	-2.18%	22	0.38
Sep 08, 2026	35.70	35.85	35.70	35.85	35.67	-0.18%	249	4.61
Sep 07, 2026	36.04	36.04	35.91	35.91	35.73	+0.27%	0	0.00
Sep 04, 2026	35.81	35.83	35.81	35.82	35.64	-0.17%	0	0.00
Sep 03, 2026	35.84	35.88	35.84	35.88	35.70	+2.75%	0	0.00

Match Group historical prices

Match Group (4MGN) Historical Prices

Become an Expert with TipRanks Premium