Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 2.030
-0.024 (-1.17%)
At close: Sep 18, 2026
FRA:MMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.17% | - |
| Sep 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.42% | - |
| Sep 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.22% | - |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.62% | - |
| Sep 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.81% | - |
| Sep 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.72% | - |
| Sep 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.55% | - |
| Sep 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.53% | - |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.04% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.74% | 10 |
| Sep 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.40% | - |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 3.18% | 166 |
| Sep 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -5.89% | - |
| Sep 1, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 2.35% | 365 |
| Aug 31, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.78% | - |
| Aug 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.22% | - |
| Aug 27, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.15% | - |
| Aug 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 2.31% | - |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.10% | - |
| Aug 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.42% | 50 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 1.29% | - |
| Aug 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.52% | - |
| Aug 19, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -2.92% | 1,000 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.15% | - |
| Aug 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.94% | - |
| Aug 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.39% | - |
| Aug 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.97% | - |
| Aug 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.48% | - |
| Aug 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.62% | - |
| Aug 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.17% | - |
| Aug 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80% | - |
| Aug 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.19% | - |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.91% | - |
| Aug 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.26% | - |
| Aug 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.88% | - |
| Jul 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.82% | - |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.16% | - |
| Jul 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.06 | 4.57% | 14 |
| Jul 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.15% | - |
| Jul 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.63% | - |
| Jul 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.95% | - |
| Jul 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.97% | - |
| Jul 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.08% | - |
| Jul 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.11% | - |
| Jul 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.10% | - |
| Jul 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.63% | - |
| Jul 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.45% | - |
| Jul 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91% | - |
| Jul 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.18% | - |
| Jul 13, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.54% | 20 |