Modern Times Group MTG AB (LON:0GXJ)
London · Delayed Price · Currency is GBP · Price in SEK 95.60
-0.60 (-0.62%)
At close: Feb 5, 2026
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 96.80 | 97.30 | 95.35 | 96.20 | 96.20 | -1.18% | 33,290 |
| Feb 3, 2026 | 100.70 | 100.70 | 97.20 | 97.35 | 97.35 | -4.37% | 37,647 |
| Feb 2, 2026 | 101.20 | 101.80 | 101.05 | 101.80 | 101.80 | -2.21% | 1,298 |
| Jan 30, 2026 | 104.60 | 105.00 | 103.80 | 104.10 | 104.10 | -1.51% | 2,259 |
| Jan 29, 2026 | 106.70 | 106.70 | 105.60 | 105.70 | 105.70 | -0.47% | 4,163 |
| Jan 28, 2026 | 104.20 | 107.10 | 104.20 | 106.20 | 106.20 | 1.92% | 30,710 |
| Jan 27, 2026 | 107.00 | 107.00 | 103.70 | 104.20 | 104.20 | -2.53% | 32,335 |
| Jan 26, 2026 | 106.65 | 106.90 | 106.65 | 106.90 | 106.90 | -0.33% | 397 |
| Jan 23, 2026 | 106.20 | 107.65 | 106.20 | 107.25 | 107.25 | 0.05% | 5,025 |
| Jan 22, 2026 | 106.70 | 107.20 | 106.70 | 107.20 | 107.20 | 1.18% | 351 |
| Jan 21, 2026 | 105.90 | 106.15 | 105.10 | 105.95 | 105.95 | 1.29% | 548 |
| Jan 20, 2026 | 105.00 | 106.20 | 103.90 | 104.60 | 104.60 | -0.85% | 10,627 |
| Jan 19, 2026 | 105.10 | 107.00 | 105.00 | 105.50 | 105.50 | -2.41% | 8,600 |
| Jan 16, 2026 | 109.40 | 109.40 | 108.00 | 108.10 | 108.10 | -1.73% | 95 |
| Jan 15, 2026 | 108.10 | 110.00 | 108.10 | 110.00 | 110.00 | 0.73% | 9,916 |
| Jan 14, 2026 | 108.40 | 109.60 | 108.40 | 109.20 | 109.20 | 0.37% | 20,411 |
| Jan 13, 2026 | 108.40 | 109.10 | 107.60 | 108.80 | 108.80 | 0.18% | 26,570 |
| Jan 12, 2026 | 108.60 | 109.30 | 108.10 | 108.60 | 108.60 | -0.20% | 11,046 |
| Jan 9, 2026 | 108.60 | 109.00 | 108.20 | 108.82 | 108.82 | -1.43% | 7,803 |
| Jan 8, 2026 | 110.90 | 111.40 | 109.50 | 110.40 | 110.40 | 1.10% | 18,871 |
| Jan 7, 2026 | 111.00 | 111.70 | 109.20 | 109.20 | 109.20 | -0.83% | 24,135 |
| Jan 5, 2026 | 110.40 | 110.90 | 110.10 | 110.11 | 110.11 | -2.64% | 4,872 |
| Jan 2, 2026 | 114.40 | 114.40 | 111.05 | 113.10 | 113.10 | -0.70% | 30,496 |
| Dec 30, 2025 | 113.10 | 114.50 | 113.10 | 113.90 | 113.90 | 0.95% | 2,279 |
| Dec 29, 2025 | 112.30 | 114.00 | 112.10 | 112.83 | 112.83 | 0.63% | 1,573 |
| Dec 23, 2025 | 112.10 | 112.70 | 111.40 | 112.13 | 112.13 | 0.69% | 14,731 |
| Dec 22, 2025 | 111.70 | 112.20 | 110.90 | 111.36 | 111.36 | -1.71% | 15,293 |
| Dec 19, 2025 | 113.00 | 114.20 | 112.60 | 113.30 | 113.30 | 0.74% | 14,690 |
| Dec 18, 2025 | 113.10 | 113.10 | 111.85 | 112.47 | 112.47 | -0.39% | 3,637 |
| Dec 17, 2025 | 112.50 | 113.70 | 112.30 | 112.91 | 112.91 | -0.05% | 13,966 |
| Dec 16, 2025 | 110.90 | 113.30 | 110.80 | 112.97 | 112.97 | 1.87% | 15,877 |
| Dec 15, 2025 | 111.10 | 111.40 | 110.30 | 110.90 | 110.90 | 0.36% | 39,103 |
| Dec 12, 2025 | 110.30 | 110.90 | 109.70 | 110.51 | 110.50 | -0.18% | 3,730 |
| Dec 11, 2025 | 111.60 | 112.00 | 109.80 | 110.70 | 110.70 | -0.92% | 4,398 |
| Dec 10, 2025 | 111.80 | 112.00 | 110.70 | 111.73 | 111.73 | 0.17% | 23,577 |
| Dec 9, 2025 | 110.40 | 112.00 | 110.40 | 111.55 | 111.54 | -0.23% | 3,531 |
| Dec 8, 2025 | 111.70 | 112.10 | 110.90 | 111.80 | 111.80 | -1.21% | 2,908 |
| Dec 5, 2025 | 113.60 | 113.60 | 112.85 | 113.17 | 113.17 | 0.95% | 14,039 |
| Dec 4, 2025 | 112.50 | 113.40 | 112.10 | 112.10 | 112.10 | -3.51% | 20,845 |
| Dec 3, 2025 | 116.10 | 116.50 | 112.55 | 116.18 | 116.18 | -0.65% | 26,835 |
| Dec 2, 2025 | 116.70 | 117.01 | 115.60 | 116.94 | 116.94 | -1.32% | 11,049 |
| Dec 1, 2025 | 119.30 | 120.80 | 117.00 | 118.50 | 118.50 | -2.37% | 306,167 |
| Nov 28, 2025 | 120.70 | 121.80 | 120.70 | 121.38 | 121.38 | 1.36% | 5,935 |
| Nov 27, 2025 | 119.30 | 121.00 | 119.10 | 119.75 | 119.75 | 2.37% | 12,598 |
| Nov 26, 2025 | 117.00 | 117.60 | 116.60 | 116.98 | 116.98 | 0.93% | 42,117 |
| Nov 25, 2025 | 116.50 | 116.90 | 115.30 | 115.89 | 115.89 | -0.07% | 2,528 |
| Nov 24, 2025 | 115.60 | 116.80 | 115.50 | 115.97 | 115.97 | 1.67% | 42,162 |
| Nov 21, 2025 | 113.70 | 114.55 | 113.70 | 114.07 | 114.07 | 0.27% | 2,521 |
| Nov 20, 2025 | 113.80 | 114.30 | 113.20 | 113.76 | 113.76 | 0.17% | 31,794 |
| Nov 19, 2025 | 113.80 | 114.15 | 112.70 | 113.57 | 113.57 | -0.61% | 37,847 |