Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 1.974
+0.042 (2.15%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:MMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |