Maisons du Monde S.A. (EPA:MDM)
France · Delayed Price · Currency is EUR 1.426
+0.002 (0.14%)
At close: Feb 20, 2026
Maisons du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.14% | 6,492 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.28% | 2,979 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 1.28% | 18,297 |
| Feb 17, 2026 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -2.89% | 11,776 |
| Feb 16, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 16,793 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 30,922 |
| Feb 12, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -3.87% | 22,372 |
| Feb 11, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.89% | 11,335 |
| Feb 10, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.25% | 12,889 |
| Feb 9, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.13% | 7,200 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.24% | 20,037 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.59% | 14,565 |
| Feb 4, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.49% | 5,561 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.08% | 2,931 |
| Feb 2, 2026 | 1.61 | 1.68 | 1.59 | 1.66 | 1.66 | 3.75% | 23,800 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -4.42% | 96,725 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -0.59% | 23,280 |
| Jan 28, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.94% | 19,165 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.93% | 264,817 |
| Jan 26, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.94% | 21,827 |
| Jan 23, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 0.35% | 12,971 |
| Jan 22, 2026 | 1.74 | 1.78 | 1.67 | 1.69 | 1.69 | -3.09% | 64,096 |
| Jan 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.46% | 22,719 |
| Jan 20, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.23% | 14,995 |
| Jan 19, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.68% | 19,946 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.90% | 26,777 |
| Jan 15, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 1.14% | 92,972 |
| Jan 14, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.35% | 7,607 |
| Jan 13, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.34% | 6,984 |
| Jan 12, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.25% | 10,741 |
| Jan 9, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -3.72% | 27,126 |
| Jan 8, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.56% | 20,199 |
| Jan 7, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.58% | 21,360 |
| Jan 6, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.19% | 31,223 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -7.47% | 105,659 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.21% | 4,960 |
| Dec 31, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.07% | 11,949 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -2.23% | 31,971 |
| Dec 29, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -2.49% | 23,393 |
| Dec 24, 2025 | 1.96 | 1.99 | 1.92 | 1.93 | 1.93 | -1.93% | 18,993 |
| Dec 23, 2025 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | -1.11% | 15,975 |
| Dec 22, 2025 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -0.50% | 6,220 |
| Dec 19, 2025 | 1.96 | 2.01 | 1.92 | 2.00 | 2.00 | 2.56% | 35,086 |
| Dec 18, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 26,409 |
| Dec 17, 2025 | 1.92 | 1.94 | 1.86 | 1.93 | 1.93 | 0.21% | 26,635 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.85 | 1.93 | 1.93 | -3.94% | 62,677 |
| Dec 15, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.20% | 8,762 |
| Dec 12, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 11,727 |
| Dec 11, 2025 | 2.01 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 9,092 |
| Dec 10, 2025 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -1.23% | 11,263 |