Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 1.676
+0.007 (0.44%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:MMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.44% | - |
| Jun 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.41% | - |
| Jun 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.81% | - |
| Jun 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.69% | - |
| Jun 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.87% | 1 |
| Jun 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.48% | - |
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.12% | - |
| Jun 17, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -2.85% | 2,500 |
| Jun 16, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.36% | 1,250 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.39% | - |
| Jun 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.97% | - |
| Jun 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.28% | - |
| Jun 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.75% | - |
| Jun 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.39% | 42 |
| Jun 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.99% | - |
| Jun 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.12% | - |
| Jun 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.48% | 1,494 |
| Jun 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.40% | 1,494 |
| 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 |