MGM China Holdings Limited (FRA:M04)
Germany · Delayed Price · Currency is EUR 1.100
+0.060 (5.77%)
At close: Sep 18, 2026
FRA:M04 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 3,238 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Sep 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Sep 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| Sep 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | - |
| Sep 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | 79 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Aug 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Aug 28, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | -0.88% | 252 |
| Aug 27, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 4.63% | 24 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Aug 25, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 2,019 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.44% | - |
| Aug 19, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.15 | 6.31% | 1,000 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -4.31% | - |
| Aug 17, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.13 | 7.41% | 211 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -1.82% | - |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | - | - |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 0.92% | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -0.91% | - |
| Aug 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -1.79% | - |
| Aug 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -10.40% | - |
| Aug 6, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.22 | 3.31% | 446 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 0.83% | - |
| Aug 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -1.64% | - |
| Jul 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -0.81% | - |
| Jul 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | 2.50% | - |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 1.69% | - |
| Jul 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -1.67% | - |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 6.19% | - |
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | - | - |
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 2.73% | - |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -1.79% | - |
| Jul 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 0.90% | - |
| Jul 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | - |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -1.77% | - |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 3.67% | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -1.80% | - |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 0.91% | - |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -3.51% | - |