Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 2.021
-0.002 (-0.10%)
Last updated: Dec 22, 2025, 8:12 AM CET
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.99% | - |
| Dec 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.87% | - |
| Dec 3, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.87% | 154 |
| Dec 2, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -3.45% | 2,000 |
| Dec 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.34% | 6,205 |
| 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% | - |