MGM China Holdings Limited (FRA:M04)
Germany · Delayed Price · Currency is EUR 1.280
+0.090 (7.56%)
At close: Mar 27, 2026
FRA:M04 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 7.56% | 1,212 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | - |
| Mar 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Mar 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Mar 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Mar 10, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 6.20% | 762 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Mar 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Mar 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Mar 2, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.76% | 443 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Feb 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Feb 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Feb 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Feb 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Feb 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Feb 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Feb 4, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 32 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 2, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 6.87% | 650 |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Jan 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Jan 28, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 509 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jan 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Jan 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Jan 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jan 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |