Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 1.833
-0.026 (-1.40%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | - | -1.42% | - |
| Jun 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.64% | 1,494 |
| Jun 1, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.79% | 31 |
| May 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -7.99% | - |
| May 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.42% | - |
| May 27, 2026 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 1.65% | 1,600 |
| May 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.80% | - |
| May 25, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 10.13% | 513 |
| May 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.21% | 500 |
| May 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.88% | - |
| May 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.69% | 1,000 |
| May 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.93% | - |
| May 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.54% | - |
| May 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76% | - |
| May 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.80 | 1.63% | 2,000 |
| May 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.86% | - |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.02% | 3 |
| May 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.57% | - |
| May 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| May 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.43% | - |
| May 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.18% | - |
| May 5, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 2.35% | 975 |
| May 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.65% | - |
| Apr 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.07% | 2,000 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -2.66% | - |
| Apr 28, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.02% | 60 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.82% | 82 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.90% | - |
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.00% | 3 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.75% | - |
| Apr 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.50% | - |
| 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 | 3.43% | 50 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.48% | - |
| Apr 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.22% | - |
| 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 | -2.49% | 5,980 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.17% | - |
| Apr 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -4.34% | 5 |
| Apr 8, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 5.52% | 2,500 |
| Apr 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.41% | 8 |
| Apr 2, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.84% | 1,250 |
| Apr 1, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.91% | 1,670 |
| Mar 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.60% | - |
| Mar 30, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | -4.27% | 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 | -1.32% | - |
| 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% | - |