Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 1.985
+0.045 (2.31%)
At close: Aug 26, 2026
FRA:MMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.38% | - |
| Jul 9, 2026 | 1.75 | 1.91 | 1.75 | 1.91 | 1.91 | 7.64% | 2,000 |
| Jul 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.41% | - |
| Jul 7, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | -0.79% | 200 |
| Jul 6, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 5.55% | 9 |
| Jul 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.73% | - |
| Jul 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.61% | - |
| Jul 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.99% | - |
| Jun 30, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.43% | 100 |
| Jun 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| 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% | - |