Skip to main content
Maisons du Monde S.A. (EPA:MDM)
France flag France · Delayed Price · Currency is EUR
1.974
+0.002 (0.10%)
At close: Dec 5, 2025

Maisons du Monde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.981.991.971.971.970.10%7,375
Dec 4, 20251.971.981.961.971.97-0.10%4,466
Dec 3, 20251.961.981.961.971.971.23%2,766
Dec 2, 20251.971.971.941.951.95-1.02%18,614
Dec 1, 20252.072.071.961.971.97-4.37%20,190
Nov 28, 20252.002.101.962.062.063.73%51,139
Nov 27, 20251.982.021.961.991.991.85%8,630
Nov 26, 20251.942.071.931.951.951.04%93,950
Nov 25, 20251.921.931.901.931.931.58%6,973
Nov 24, 20251.831.941.831.901.903.49%21,231
Nov 21, 20251.821.841.761.841.840.33%43,691
Nov 20, 20251.831.851.831.831.83-10,586
Nov 19, 20251.921.921.831.831.83-5.28%43,310
Nov 18, 20251.951.951.931.931.93-0.62%5,487
Nov 17, 20251.961.961.941.941.94-0.41%2,424
Nov 14, 20252.022.021.931.951.95-2.64%12,324
Nov 13, 20252.002.072.002.012.010.25%19,715
Nov 12, 20251.952.101.952.002.003.09%42,840
Nov 11, 20251.921.941.901.941.941.57%12,483
Nov 10, 20251.901.921.881.911.911.06%9,823
Nov 7, 20251.891.911.891.891.890.32%6,174
Nov 6, 20251.901.901.881.881.88-0.53%4,790
Nov 5, 20251.941.941.881.891.89-1.87%16,649
Nov 4, 20252.012.011.921.931.93-4.46%42,134
Nov 3, 20252.042.062.022.022.02-1.22%26,015
Oct 31, 20252.062.092.042.052.05-0.24%16,902
Oct 30, 20252.062.062.042.052.05-7,436
Oct 29, 20252.142.142.042.052.05-4.65%44,003
Oct 28, 20252.182.182.142.152.15-0.46%28,578
Oct 27, 20252.152.232.152.162.160.70%73,951
Oct 24, 20252.122.452.102.152.157.25%236,917
Oct 23, 20252.042.051.992.002.00-1.72%8,271
Oct 22, 20252.062.062.022.042.040.49%12,673
Oct 21, 20252.042.062.022.032.03-7,950
Oct 20, 20252.032.042.022.032.031.25%12,355
Oct 17, 20252.072.092.002.002.00-3.85%62,041
Oct 16, 20252.062.102.062.082.080.73%32,543
Oct 15, 20252.132.142.072.072.07-2.36%30,519
Oct 14, 20252.192.192.102.122.12-2.98%16,706
Oct 13, 20252.262.272.152.182.18-3.75%25,923
Oct 10, 20252.302.392.272.272.270.67%88,787
Oct 9, 20252.202.362.202.252.254.65%106,313
Oct 8, 20251.972.151.972.152.158.59%105,031
Oct 7, 20252.002.011.951.981.98-2.46%52,997
Oct 6, 20252.152.171.952.032.03-4.25%56,117
Oct 3, 20251.872.131.872.122.1213.13%87,592
Oct 2, 20251.851.881.851.871.871.08%5,666
Oct 1, 20251.861.871.851.851.85-0.54%6,909
Sep 30, 20251.841.861.841.861.861.30%5,507
Sep 29, 20251.841.841.791.841.84-0.54%20,287
Sep 26, 20251.881.891.851.851.85-2.12%24,547
Sep 25, 20251.891.891.881.891.890.53%10,384
Sep 24, 20251.891.911.851.881.88-1.05%13,873
Sep 23, 20251.901.911.851.901.90-14,291
Sep 22, 20251.771.931.771.901.906.74%41,924
Sep 19, 20251.791.811.781.781.780.11%8,334
Sep 18, 20251.781.821.761.781.781.95%17,020
Sep 17, 20251.871.871.711.741.74-5.63%40,254
Sep 16, 20251.681.881.661.851.8510.79%567,462
Sep 15, 20251.701.701.671.671.67-1.88%30,767
Sep 12, 20251.701.711.701.701.70-0.35%15,029
Sep 11, 20251.711.721.691.711.71-0.81%10,471
Sep 10, 20251.731.741.711.721.720.23%20,544
Sep 9, 20251.731.741.711.721.72-1.15%12,584
Sep 8, 20251.781.791.721.741.74-4.93%13,631
Sep 5, 20251.791.831.791.831.831.67%9,956
Sep 4, 20251.811.811.781.801.80-0.77%13,353
Sep 3, 20251.891.891.801.811.81-3.93%18,294
Sep 2, 20252.002.001.881.881.88-5.14%27,981
Sep 1, 20251.971.991.951.991.991.33%2,767
Aug 29, 20252.082.081.951.961.96-1.61%66,442
Aug 28, 20252.002.011.991.991.990.20%3,405
Aug 27, 20252.002.001.981.991.99-0.60%4,091
Aug 26, 20252.002.011.982.002.000.20%16,586
Aug 25, 20252.022.051.992.002.00-0.10%44,757
Aug 22, 20252.072.071.992.002.00-3.71%26,719
Aug 21, 20252.092.102.052.082.08-1.19%26,074
Aug 20, 20252.102.102.082.102.10-0.71%7,729
Aug 19, 20252.192.212.112.122.12-3.20%26,704
Aug 18, 20252.172.192.152.192.191.39%9,938
Aug 15, 20252.222.272.152.162.16-3.36%33,881
Aug 14, 20252.242.242.202.232.230.90%2,903
Aug 13, 20252.212.242.202.212.210.91%15,236
Aug 12, 20252.302.302.192.192.19-4.78%25,549
Aug 11, 20252.092.302.082.302.3010.58%66,593
Aug 8, 20251.992.101.992.082.084.21%17,725
Aug 7, 20252.002.031.992.002.00-0.20%22,641
Aug 6, 20252.012.032.002.002.000.20%77,732
Aug 5, 20251.962.041.932.002.002.15%22,114
Aug 4, 20252.092.101.951.951.95-6.51%34,314
Aug 1, 20252.222.252.092.092.09-5.64%51,065
Jul 31, 20252.252.272.212.222.22-1.56%18,298
Jul 30, 20252.352.352.252.252.25-2.17%15,080
Jul 29, 20252.442.442.292.302.30-5.74%64,919
Jul 28, 20252.232.462.202.442.444.50%70,945
Jul 25, 20252.322.352.302.342.34-0.21%10,452
Jul 24, 20252.312.362.312.342.341.52%7,736
Jul 23, 20252.342.362.302.312.31-1.91%20,370
Jul 22, 20252.422.422.352.352.35-2.49%7,294
Jul 21, 20252.392.432.392.412.410.42%5,931