MMG Limited (FRA:OMS1)
Germany · Delayed Price · Currency is EUR 1.090
-0.010 (-0.91%)
At close: Feb 20, 2026
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.91% | 968 |
| Feb 19, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 900 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 196 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 500 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Feb 11, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 6,000 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Feb 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 149 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 2,065 |
| Feb 5, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -5.26% | 2,000 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 2, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -2.68% | 3,010 |
| Jan 30, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -8.94% | 125 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 5,720 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jan 26, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 7.14% | 23,100 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.69% | - |
| Jan 22, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 3,000 |
| Jan 21, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 7,000 |
| Jan 20, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 1,662 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 3,400 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Jan 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jan 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Jan 13, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 32,000 |
| Jan 12, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 4,907 |
| Jan 9, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 7.14% | 12,084 |
| Jan 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -4.85% | 1,000 |
| Jan 7, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 21,000 |
| Jan 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 990 |
| Jan 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 988 |
| Jan 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.95% | - |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.66% | - |
| Dec 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.00% | - |
| Dec 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Dec 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.12% | - |
| Dec 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Dec 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Dec 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.26% | - |
| Dec 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.21% | - |
| Dec 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Dec 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | 423 |
| Dec 8, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 1,000 |