Match More Historical Data - 4MGN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Match Group Inc (4MGN)
Match Group Inc (4MGN) Historical

4MGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	31.675	2.21	7.48%	31.68	32.25	30.94	7,699
Jul 15 2024	29.47	-0.14	-0.47%	29.90	29.90	29.17	1,018
Jul 12 2024	29.61	1.19	4.19%	29.12	29.72	29.12	915
Jul 11 2024	28.42	0.06	0.19%	28.195	28.485	28.095	3,387
Jul 10 2024	28.365	-0.30	-1.03%	28.535	28.535	28.365	254
Jul 09 2024	28.66	1.24	4.50%	27.83	28.66	27.83	409
Jul 08 2024	27.425	0.39	1.42%	27.27	27.425	27.005	235
Jul 05 2024	27.04	-0.14	-0.52%	27.21	27.21	27.00	543
Jul 04 2024	27.18	-0.05	-0.17%	27.27	27.405	27.18	294
Jul 03 2024	27.225	-0.20	-0.73%	27.275	27.55	27.225	162
Jul 02 2024	27.425	0.06	0.22%	27.385	27.465	27.105	232
Jul 01 2024	27.365	-0.81	-2.86%	28.105	28.335	27.245	579
Jun 28 2024	28.17	-0.29	-1.02%	28.40	28.40	28.17	104
Jun 27 2024	28.46	0.14	0.48%	28.455	28.46	28.28	130
Jun 26 2024	28.325	0.36	1.29%	28.17	28.325	28.055	490
Jun 25 2024	27.965	-1.34	-4.57%	28.605	28.875	27.965	735
Jun 24 2024	29.305	0.26	0.90%	29.245	29.305	28.80	340
Jun 21 2024	29.045	0.96	3.42%	28.155	29.045	28.155	677
Jun 20 2024	28.085	-0.18	-0.64%	28.475	28.475	28.085	873
Jun 19 2024	28.265	-0.16	-0.56%	28.265	28.285	28.265	201
Jun 18 2024	28.425	-0.24	-0.82%	28.36	29.015	28.36	133
Jun 17 2024	28.66	-0.65	-2.20%	29.665	29.815	28.59	2,706
Jun 14 2024	29.305	-0.32	-1.08%	29.365	29.365	29.135	654
Jun 13 2024	29.625	0.98	3.40%	28.80	29.73	28.705	3,779
Jun 12 2024	28.65	-0.79	-2.67%	29.38	29.60	28.65	1,182
Jun 11 2024	29.435	0.17	0.60%	29.395	29.435	29.395	27
Jun 10 2024	29.26	-0.51	-1.71%	29.635	29.64	29.26	121
Jun 07 2024	29.77	-0.10	-0.33%	30.295	30.295	29.765	2,695
Jun 06 2024	29.87	0.83	2.86%	28.785	29.87	28.755	1,131
Jun 05 2024	29.04	0.79	2.81%	28.765	29.04	28.52	1,267
Jun 04 2024	28.245	-0.13	-0.44%	28.215	28.35	28.215	3,006
Jun 03 2024	28.37	0.20	0.71%	28.455	28.56	28.005	8,229
May 31 2024	28.17	0.86	3.15%	27.505	28.17	27.28	994
May 30 2024	27.31	-0.01	-0.04%	27.385	27.385	27.31	400
May 29 2024	27.32	0.23	0.87%	26.855	27.32	26.83	321
May 28 2024	27.085	-0.09	-0.31%	27.155	27.70	27.085	2,390
May 27 2024	27.17	0.28	1.02%	27.205	27.205	27.165	563
May 24 2024	26.895	-0.66	-2.38%	27.51	27.51	26.895	1,794
May 23 2024	27.55	0.24	0.88%	27.695	27.695	27.07	1,855
May 22 2024	27.31	-0.41	-1.48%	27.78	27.91	27.31	399
May 21 2024	27.72	-0.18	-0.65%	27.995	28.155	27.72	2,514
May 20 2024	27.90	-1.05	-3.63%	28.605	28.735	27.82	1,265
May 17 2024	28.95	0.07	0.26%	28.995	29.09	28.785	2,239
May 16 2024	28.875	-0.04	-0.12%	29.34	29.38	28.835	296
May 15 2024	28.91	-0.39	-1.31%	29.66	29.66	28.88	1,834
May 14 2024	29.295	0.60	2.07%	28.70	29.32	28.70	2,271
May 13 2024	28.70	0.50	1.76%	28.675	29.11	28.15	3,189
May 10 2024	28.205	0.23	0.84%	28.27	28.60	27.775	2,158
May 09 2024	27.97	0.03	0.11%	27.885	28.01	27.60	303
May 08 2024	27.94	-1.39	-4.72%	27.385	27.95	25.935	11,855
May 07 2024	29.325	-0.41	-1.36%	30.085	30.085	29.325	2,657
May 06 2024	29.73	0.28	0.93%	29.535	29.905	29.535	411
May 03 2024	29.455	0.25	0.87%	29.14	29.745	29.14	881
May 02 2024	29.20	0.28	0.97%	29.225	29.34	28.885	1,347
Apr 30 2024	28.92	-0.37	-1.26%	29.585	29.585	28.92	660
Apr 29 2024	29.29	-0.58	-1.93%	29.695	30.09	29.29	542
Apr 26 2024	29.865	0.73	2.52%	29.795	30.165	29.005	2,157
Apr 25 2024	29.13	-0.76	-2.53%	29.19	29.80	29.13	1,890
Apr 24 2024	29.885	0.04	0.12%	29.57	29.885	29.425	1,160
Apr 23 2024	29.85	-0.26	-0.85%	30.065	30.185	29.79	793
Apr 22 2024	30.105	-0.05	-0.17%	30.48	30.60	30.105	345
Apr 19 2024	30.155	-0.30	-0.97%	29.875	30.325	29.875	336
Apr 18 2024	30.45	0.15	0.51%	30.56	30.56	29.50	1,392

PT Elang Mahkota Teknolo... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions