Mahindra & Mahindra Limited (FRA:MOM)
Germany · Delayed Price · Currency is EUR 31.00
-0.40 (-1.27%)
At close: Feb 20, 2026
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 31.80 | 31.80 | 31.00 | 31.40 | 31.40 | -1.88% | - |
| Feb 18, 2026 | 32.20 | 33.60 | 31.80 | 32.00 | 32.00 | 1.27% | 1,226 |
| Feb 17, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Feb 16, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -2.99% | 40 |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Feb 11, 2026 | 33.60 | 35.00 | 33.60 | 34.00 | 34.00 | - | 300 |
| Feb 10, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 3.03% | - |
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 6, 2026 | 33.00 | 33.00 | 32.00 | 32.60 | 32.60 | -0.61% | - |
| Feb 5, 2026 | 33.20 | 33.20 | 32.40 | 32.80 | 32.80 | 1.23% | - |
| Feb 4, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Feb 3, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Feb 2, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 3.25% | - |
| Jan 30, 2026 | 30.80 | 30.80 | 30.40 | 30.80 | 30.80 | 3.36% | - |
| Jan 29, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Jan 28, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 30.00 | 30.00 | 30.00 | -6.25% | 142 |
| Jan 26, 2026 | 32.60 | 33.40 | 32.00 | 32.00 | 32.00 | 1.27% | 1,071 |
| Jan 23, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 32.00 | 32.00 | 32.00 | -0.62% | 35 |
| Jan 21, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jan 20, 2026 | 33.80 | 33.80 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Jan 16, 2026 | 34.20 | 34.20 | 33.60 | 33.80 | 33.80 | -0.59% | - |
| Jan 15, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | 0.59% | 200 |
| Jan 14, 2026 | 34.00 | 35.20 | 33.60 | 33.80 | 33.80 | - | 128 |
| Jan 13, 2026 | 34.00 | 34.00 | 33.60 | 33.80 | 33.80 | -1.17% | - |
| Jan 12, 2026 | 34.40 | 34.40 | 33.80 | 34.20 | 34.20 | 0.59% | - |
| Jan 9, 2026 | 34.40 | 37.00 | 33.80 | 34.00 | 34.00 | -1.73% | 159 |
| Jan 8, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -0.57% | - |
| Jan 7, 2026 | 35.00 | 35.00 | 34.40 | 34.80 | 34.80 | -0.57% | - |
| Jan 6, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | - |
| Jan 5, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jan 2, 2026 | 39.00 | 39.00 | 35.00 | 35.00 | 35.00 | 0.57% | 30 |
| Dec 30, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 5.45% | 103 |
| Dec 29, 2025 | 33.80 | 35.00 | 33.00 | 33.00 | 33.00 | -1.79% | 258 |
| Dec 23, 2025 | 33.60 | 33.60 | 32.80 | 33.60 | 33.60 | - | 4 |
| Dec 22, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 1.20% | 20 |
| Dec 19, 2025 | 33.80 | 34.40 | 32.80 | 33.20 | 33.20 | -1.78% | 113 |
| Dec 18, 2025 | 33.40 | 33.80 | 33.20 | 33.80 | 33.80 | 1.81% | - |
| Dec 17, 2025 | 33.40 | 33.60 | 33.20 | 33.20 | 33.20 | -0.60% | 121 |
| Dec 16, 2025 | 33.40 | 34.40 | 33.40 | 33.40 | 33.40 | -0.60% | 5 |
| Dec 15, 2025 | 33.40 | 33.80 | 33.40 | 33.60 | 33.60 | -1.75% | - |
| Dec 12, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | -0.58% | - |
| Dec 11, 2025 | 33.80 | 35.80 | 33.80 | 34.40 | 34.40 | 0.58% | 100 |
| Dec 10, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Dec 9, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 0.58% | - |
| Dec 8, 2025 | 34.40 | 36.00 | 34.40 | 34.60 | 34.60 | -1.70% | 262 |
| Dec 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |