Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 1.650
-0.067 (-3.90%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1.00% | - |
| Apr 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Apr 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.54% | - |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -0.73% | - |
| Apr 17, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 3.47% | 50 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.47% | - |
| Apr 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Apr 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.18% | - |
| Apr 13, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -2.48% | 5,980 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.18% | - |
| Apr 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -4.35% | 5 |
| Apr 8, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 5.49% | 2,500 |
| Apr 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.42% | 8 |
| Apr 2, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.81% | 1,250 |
| Apr 1, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.88% | 1,670 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.57% | - |
| Mar 30, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | -5.73% | 3,000 |
| Mar 27, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.79 | -0.71% | 20 |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -1.30% | - |
| Mar 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -2.53% | - |
| Mar 24, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.87 | 5.56% | 1,776 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -3.64% | - |
| Mar 20, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.84 | -2.81% | 1,000 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | -2.14% | 1,000 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 0.20% | - |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.31% | - |
| Mar 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | 2,351 |
| Mar 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -1.70% | - |
| Mar 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -2.01% | 3,000 |
| Mar 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -0.83% | 29 |
| Mar 10, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.03 | 1.03% | 5,038 |
| Mar 9, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.01 | -2.86% | 1,000 |
| Mar 6, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.07 | 2.34% | 1,028 |
| Mar 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 1.94% | - |
| Mar 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | -2.43% | - |
| Mar 3, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.03 | -6.58% | 700 |
| Mar 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.17 | -4.55% | - |
| Feb 27, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.28 | 3.22% | - |
| Feb 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.20 | -0.18% | - |
| Feb 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | -0.44% | - |
| Feb 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.22 | -5.89% | - |
| Feb 23, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | 1.23% | 50 |
| Feb 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.33 | -0.34% | - |
| Feb 19, 2026 | 2.42 | 2.42 | 2.37 | 2.37 | 2.34 | -2.43% | 1,000 |
| Feb 18, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.39 | -0.12% | - |
| Feb 17, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.40 | -0.04% | 190 |
| Feb 16, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.40 | 0.41% | 17 |
| Feb 13, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.39 | 1.21% | - |
| Feb 12, 2026 | 2.42 | 2.46 | 2.40 | 2.40 | 2.36 | -1.36% | 2,370 |
| Feb 11, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.39 | -1.02% | - |