MGM China Holdings Limited (FRA:M04)
Germany · Delayed Price · Currency is EUR 1.250
-0.060 (-4.58%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:M04 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | - | 11.97% | - |
| Jun 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| May 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| May 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.99% | - |
| May 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| May 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| May 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | - |
| May 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -0.85% | - |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.85% | - |
| May 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -1.67% | - |
| May 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -0.83% | - |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | - | - |
| May 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -0.82% | - |
| May 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 2.52% | - |
| May 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | - |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -4.03% | - |
| Apr 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 1.64% | - |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 2.52% | - |
| Apr 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -2.46% | - |
| Apr 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 1.67% | - |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | - |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | - |
| Apr 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -1.64% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -0.81% | - |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | 1.65% | - |
| Apr 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 0.83% | - |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 2.56% | - |
| Apr 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.86% | - |
| Apr 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -0.85% | - |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -1.68% | - |
| Apr 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -0.83% | - |
| Apr 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | - |
| Apr 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 0.84% | - |
| Apr 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -3.25% | - |
| Apr 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | 3.36% | - |
| Mar 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | - | - |
| Mar 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -7.03% | - |
| Mar 27, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.24 | 7.56% | 1,212 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -2.46% | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 1.67% | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 2.56% | - |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -3.31% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -7.63% | - |