MGM China Holdings Limited (FRA:M04)
Germany · Delayed Price · Currency is EUR 1.700
-0.020 (-1.16%)
Last updated: Sep 9, 2025, 8:05 AM CET
MGM China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.16% | 1,659 |
| Sep 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 1,659 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 0.58% | 1,659 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -1.16% | 1,659 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | 1,659 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | - | -0.57% | 1,659 |
| Sep 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.57% | 2,874 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 0.57% | 2,874 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -1.14% | 2,874 |
| Aug 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1.73% | 2,874 |
| Aug 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Aug 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 4.22% | - |
| Aug 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -1.78% | 2,874 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2.42% | 2,874 |
| Aug 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -2.94% | 2,874 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -0.58% | 2,874 |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | 2,874 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -2.29% | 2,874 |
| Aug 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1.74% | 2,874 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -2.82% | 2,874 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2.91% | 2,874 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -2.82% | 2,874 |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | -5.35% | 2,874 |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2.19% | 2,874 |
| Aug 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.54% | 2,874 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 5.14% | 2,874 |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -3.31% | 2,874 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -1.63% | 2,874 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 8.88% | - |
| Jul 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -1.74% | 2,874 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2.99% | 2,874 |
| Jul 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.21% | 2,874 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.20% | 2,874 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -1.76% | - |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 2,874 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.16% | 2,874 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2.38% | 2,874 |
| Jul 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -2.33% | 2,874 |
| Jul 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1.18% | 2,874 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 2,874 |
| Jul 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.80% | 2,874 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.21% | 2,874 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.20% | 2,874 |
| Jul 10, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | - | 0.60% | 2,874 |
| Jul 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3.75% | - |
| Jul 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1.91% | 350 |
| Jul 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.29% | 350 |
| Jul 4, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | - | 4.73% | 350 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2.78% | 198 |
| Jul 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4.35% | - |