MGM China Holdings Limited (FRA:M04)
Germany · Delayed Price · Currency is EUR 1.800
-0.010 (-0.55%)
Last updated: Dec 1, 2025, 8:35 AM CET
MGM China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Nov 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Nov 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Nov 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | 941 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| Nov 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Nov 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Nov 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Nov 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Nov 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Nov 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Oct 31, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 650 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Oct 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Oct 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Oct 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Oct 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Oct 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | - |
| Oct 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Oct 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 711 |
| Oct 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Oct 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Sep 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | - |
| Sep 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Sep 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| 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% | - |