Xetra · 4MGN · stock
Match Group, Inc. (4MGN) stock price history
Every Xetra trading session of Match Group, Inc. from Nov 26, 2007 to Sep 28, 2026: 4,765 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4MGN adjusted close, 2007 to 2026
- €141.47
- All time high, 2021
- €38.70
- 52 week high, €24.90 low
- 4,765
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
4MGN key facts
- Match Group, Inc. (4MGN) closed at €36.20 on Sep 28, 2026 on Xetra.
- 4MGN's all time high close is €141.47, set on Oct 25, 2021; its all time low close is €6.90 on Nov 26, 2007.
- 4MGN's 52 week range is €24.90 to €38.70.
- 4MGN returned +26.2% over the year to Sep 28, 2026 and -73.1% over five years.
- Over ten years 4MGN returned +273%, +14.1% a year compounded.
- 4MGN's deepest drawdown was -82.4% from Oct 25, 2021 to Feb 17, 2026.
- DataCedar holds 4,765 daily sessions of 4MGN history from Nov 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4MGN price chart, 2007 to 2026
4MGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.4% |
| 3 months | +23.2% |
| 6 months | +39.2% |
| Year to date | +33.8% |
| 1 year | +26.2% |
| 3 years | -2.5% |
| 5 years | -73.1% |
| 10 years | +272.6% |
| Since Nov 26, 2007 | +424.3% |
| Compound annual growth, 18.8 years | +9.2% |
4MGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €141.47 on Oct 25, 2021
- All time low close
- €6.90 on Nov 26, 2007
- 52 week high
- €38.70 on Sep 16, 2026
- 52 week low
- €24.90 on Feb 17, 2026
- Deepest drawdown
- -82.4% from Oct 25, 2021 to Feb 17, 2026, not yet recovered
- Best single session
- +857.2% on Nov 21, 2019
- Worst single session
- -21.2% on Mar 24, 2020
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2007
- 5.2×
- Best calendar year
- 2019, +932%
- Worst calendar year
- 2022, -67%
4MGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €26.61 | €38.70 | €24.90 | €36.20 | +33.8% | 10K | 171 |
| 2025 | €28.69 | €28.69 | €26.70 | €27.06 | -5.7% | 718 | 253 |
| 2024 | €28.69 | €28.69 | €28.69 | €28.69 | 0.0% | 0 | 254 |
| 2023 | €38.73 | €48.88 | €25.73 | €28.69 | -23.9% | 43.4K | 255 |
| 2022 | €115.19 | €117.74 | €35.74 | €37.72 | -66.6% | 60.9K | 257 |
| 2021 | €105.27 | €144.53 | €103.61 | €112.92 | +7.3% | 24K | 255 |
| 2020 | €103.39 | €114.67 | €55.77 | €105.27 | +5.0% | 4.3K | 254 |
| 2019 | €9.71 | €102.10 | €9.71 | €100.26 | +932.0% | 234 | 251 |
| 2018 | €9.71 | €9.71 | €9.71 | €9.71 | 0.0% | 0 | 252 |
| 2017 | €9.71 | €9.71 | €9.71 | €9.71 | 0.0% | 0 | 255 |
| 2016 | €9.71 | €9.71 | €9.71 | €9.71 | 0.0% | 0 | 255 |
| 2015 | €9.71 | €9.71 | €9.71 | €9.71 | 0.0% | 0 | 254 |
| 2014 | €9.71 | €9.71 | €9.71 | €9.71 | 0.0% | 0 | 252 |
| 2013 | €9.61 | €9.71 | €9.61 | €9.71 | +1.1% | 0 | 252 |
| 2012 | €9.29 | €9.61 | €9.29 | €9.61 | +3.4% | 0 | 253 |
| 2011 | €9.79 | €9.79 | €9.23 | €9.29 | -5.2% | 800 | 256 |
| 2010 | €6.90 | €9.79 | €6.90 | €9.79 | +41.8% | 1.2K | 256 |
| 2009 | €6.90 | €6.90 | €6.90 | €6.90 | 0.0% | 0 | 254 |
| 2008 | €6.90 | €6.90 | €6.90 | €6.90 | 0.0% | 0 | 254 |
| 2007 | €6.90 | €6.90 | €6.90 | €6.90 | n/a | 79 | 22 |
4MGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €36.20 | +15.4% |
| August 2026 | €31.37 | -9.9% |
| July 2026 | €34.83 | +18.5% |
| June 2026 | €29.39 | -5.0% |
| May 2026 | €30.94 | +3.2% |
| April 2026 | €29.99 | +15.5% |
| March 2026 | €25.97 | +0.2% |
| February 2026 | €25.93 | +2.0% |
| January 2026 | €25.42 | -6.1% |
| December 2025 | €27.06 | -4.4% |
| November 2025 | €28.32 | -1.3% |
| October 2025 | €28.69 | 0.0% |
About the 4MGN data
Daily bars. 4,765 sessions from Nov 26, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4MGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
4MGN share price history
