Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 2.029
-0.007 (-0.34%)
Last updated: Dec 1, 2025, 12:19 PM CET
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.44% | - |
| Nov 27, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.88% | - |
| Nov 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.68% | - |
| Nov 25, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.08% | 7,486 |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.44% | - |
| Nov 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.31% | - |
| Nov 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Nov 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.40% | - |
| Nov 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.77% | - |
| Nov 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.45% | - |
| Nov 14, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.29% | - |
| Nov 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.34% | - |
| Nov 12, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.72% | - |
| Nov 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.24% | - |
| Nov 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.21% | - |
| Nov 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.65% | - |
| Nov 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 1,000 |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.95% | - |
| Nov 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.46% | - |
| Nov 3, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 2.23% | 20 |
| Oct 31, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | -0.46% | 560 |
| Oct 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.37% | - |
| Oct 29, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.30% | - |
| Oct 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.10% | - |
| Oct 27, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 4.51% | 1,302 |
| Oct 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.36% | - |
| Oct 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.62% | - |
| Oct 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 21, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 2.87% | 3,204 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.23% | - |
| Oct 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.65% | - |
| Oct 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.69% | 225 |
| Oct 15, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.68% | 200 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.56% | - |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.05% | - |
| Oct 10, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -1.87% | 2,257 |
| Oct 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.57% | 1,468 |
| Oct 8, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 0.30% | 1,968 |
| Oct 7, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.13% | - |
| Oct 6, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.10% | - |
| Oct 3, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.71% | - |
| Oct 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.88% | - |
| Sep 30, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.63% | - |
| Sep 29, 2025 | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | -3.76% | 120 |
| Sep 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.42 | 0.29% | - |
| Sep 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.41 | 2.39% | 990 |
| Sep 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.36 | 1.10% | - |
| Sep 23, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.33 | -1.38% | - |
| Sep 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | 0.04% | - |