Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 2.364
-0.008 (-0.34%)
Last updated: Feb 20, 2026, 8:12 AM CET
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.34% | - |
| Feb 19, 2026 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -2.43% | 1,000 |
| Feb 18, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.12% | - |
| Feb 17, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.04% | 190 |
| Feb 16, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.41% | 17 |
| Feb 13, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 1.21% | - |
| Feb 12, 2026 | 2.42 | 2.46 | 2.40 | 2.40 | 2.40 | -1.36% | 2,370 |
| Feb 11, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.02% | - |
| Feb 10, 2026 | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | 6.00% | 2,000 |
| Feb 9, 2026 | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | -1.49% | 25,281 |
| Feb 6, 2026 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 7.85% | 1,667 |
| Feb 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.98% | 50 |
| Feb 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.87% | - |
| Feb 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.39% | - |
| Feb 2, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.10% | 300 |
| Jan 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.94% | - |
| Jan 29, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 0.40% | 30 |
| Jan 28, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -1.62% | 1,000 |
| Jan 27, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.35% | 142 |
| Jan 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.31% | - |
| Jan 23, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.19% | - |
| Jan 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.10% | - |
| Jan 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.85% | - |
| Jan 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.15% | - |
| Jan 19, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 2.00% | 50 |
| Jan 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.89% | - |
| Jan 15, 2026 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 2.95% | 250 |
| Jan 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.28% | - |
| Jan 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.39% | - |
| Jan 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.25% | - |
| Jan 9, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 1.80% | 250 |
| Jan 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.60% | - |
| Jan 7, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.23% | - |
| Jan 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.75% | - |
| Jan 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.45% | - |
| Jan 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.35% | - |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.45% | - |
| Dec 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.40% | - |
| Dec 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.20% | 806 |
| Dec 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.10% | - |
| Dec 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.27% | - |
| Dec 18, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.76% | 4,400 |
| Dec 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.30% | - |
| Dec 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.72% | 22 |
| Dec 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95% | 360 |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.58% | - |
| Dec 11, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 1.91% | 1,010 |
| Dec 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.15% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.30% | - |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.30% | - |