MGM China Holdings Limited (FRA:M04)
Germany · Delayed Price · Currency is EUR 1.800
+0.060 (3.45%)
At close: Sep 29, 2025
MGM China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 1 |
| Sep 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 1 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1 |
| Sep 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 1 |
| Sep 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 1,659 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,659 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 1,659 |
| Sep 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 1,659 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1,659 |
| Sep 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 1,659 |
| Sep 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 1,659 |
| Sep 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,659 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | 1,659 |
| Sep 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 1,659 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 1,659 |
| Sep 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,659 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 1,659 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 1,659 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,659 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 1,659 |
| Sep 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 2,874 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 2,874 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 2,874 |
| Aug 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 2,874 |
| Aug 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,874 |
| Aug 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | 2,874 |
| Aug 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Aug 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Aug 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.58% | - |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | - | - |
| Aug 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -2.29% | - |
| Aug 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 1.74% | - |
| Aug 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -2.82% | - |
| Aug 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | 2.91% | - |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -2.82% | - |
| Aug 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | -5.35% | - |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | 2.19% | - |
| Aug 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | -0.54% | - |
| Aug 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | 5.14% | - |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -3.31% | - |
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | -1.63% | - |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | 8.88% | - |
| Jul 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -1.74% | - |
| Jul 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 2.99% | - |
| Jul 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.21% | - |
| Jul 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.20% | - |
| Jul 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -1.76% | - |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | - |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -1.16% | - |