Mitsubishi Motors Corporation (FRA:MMO)
Germany · Delayed Price · Currency is EUR 1.953
+0.020 (1.01%)
Last updated: Oct 23, 2026, 8:10 AM CEST
FRA:MMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.01% | 5,000 |
| Oct 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.17% | - |
| Oct 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.41% | - |
| Oct 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.32% | - |
| Oct 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.74% | - |
| Oct 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.95% | - |
| Oct 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.08% | - |
| Oct 14, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -0.15% | 5,000 |
| Oct 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.07% | - |
| Oct 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.53% | - |
| Oct 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.02% | - |
| Oct 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.82% | - |
| Oct 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.97% | - |
| Oct 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.06% | - |
| Oct 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 2.26% | - |
| Oct 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.13% | - |
| Oct 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.02% | - |
| Sep 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.11% | - |
| Sep 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.87% | - |
| Sep 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 1.14% | - |
| Sep 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 1.05% | - |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -2.20% | - |
| Sep 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 0.44% | - |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 0.57% | - |
| Sep 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | -0.15% | - |
| Sep 18, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | -1.17% | - |
| Sep 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.03 | 2.42% | - |
| Sep 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | 0.22% | - |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -0.62% | - |
| Sep 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.99 | -0.81% | - |
| Sep 11, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | 1.72% | - |
| Sep 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 1.55% | - |
| Sep 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | 1.53% | - |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -6.04% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 2.74% | 10 |
| Sep 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | -3.40% | - |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 3.18% | 166 |
| Sep 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | -5.89% | - |
| Sep 1, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.11 | 2.35% | 365 |
| Aug 31, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.06 | 1.78% | - |
| Aug 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 2.22% | - |
| Aug 27, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | 1.15% | - |
| Aug 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 2.31% | - |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -0.10% | - |
| Aug 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 1.42% | 50 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 1.29% | - |
| Aug 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 4.52% | - |
| Aug 19, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.78 | -2.92% | 1,000 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -0.15% | - |
| Aug 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 0.94% | - |