Skip to main content
Maisons du Monde S.A. (EPA:MDM)
France flag France · Delayed Price · Currency is EUR
0.578
-0.029 (-4.78%)
Apr 28, 2026, 5:35 PM CET

Maisons du Monde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.550.580.58-4.78%90,908
Apr 27, 20260.660.660.600.610.61-3.65%67,196
Apr 24, 20260.650.650.630.630.63-3.96%36,836
Apr 23, 20260.680.710.640.660.66-2.67%96,986
Apr 22, 20260.700.720.670.670.67-7.67%105,810
Apr 21, 20260.660.780.660.730.7310.61%170,923
Apr 20, 20260.740.740.660.660.66-12.00%120,389
Apr 17, 20260.820.820.730.750.75-5.06%165,715
Apr 16, 20260.790.800.770.790.790.25%84,125
Apr 15, 20260.740.800.720.790.797.95%61,013
Apr 14, 20260.720.740.720.730.730.55%24,013
Apr 13, 20260.750.750.700.730.73-3.20%60,580
Apr 10, 20260.790.810.740.750.75-4.46%126,577
Apr 9, 20261.001.000.780.790.79-28.64%292,890
Apr 8, 20261.071.171.011.101.104.76%59,249
Apr 7, 20261.151.161.041.051.05-9.48%49,115
Apr 2, 20261.251.251.151.161.16-10.77%93,899
Apr 1, 20261.441.441.301.301.30-7.14%32,634
Mar 31, 20261.361.501.331.401.4027.27%376,259
Mar 30, 20260.831.100.831.101.1037.50%92,049
Mar 27, 20260.790.860.750.800.80-4.19%76,315
Mar 26, 20260.900.920.840.840.84-7.73%53,087
Mar 25, 20260.950.980.900.910.91-3.72%50,663
Mar 24, 20261.021.020.930.940.94-6.56%32,002
Mar 23, 20261.011.031.011.011.01-0.98%16,696
Mar 20, 20261.051.051.021.021.02-2.50%36,889
Mar 19, 20261.111.121.041.041.04-5.27%28,247
Mar 18, 20261.181.181.101.101.10-6.78%38,705
Mar 17, 20261.191.201.181.181.18-1.67%12,125
Mar 16, 20261.261.261.201.201.20-3.23%14,921
Mar 13, 20261.251.251.221.241.24-0.80%7,070
Mar 12, 20261.281.281.231.251.25-2.50%7,877
Mar 11, 20261.301.301.281.281.28-0.62%1,895
Mar 10, 20261.261.291.261.291.291.42%7,697
Mar 9, 20261.321.321.251.271.27-4.36%21,272
Mar 6, 20261.321.341.321.331.330.15%12,982
Mar 5, 20261.361.361.331.331.33-2.21%6,949
Mar 4, 20261.361.361.351.361.360.15%2,350
Mar 3, 20261.421.421.361.361.361.19%15,980
Mar 2, 20261.351.351.341.341.34-0.89%13,520
Feb 27, 20261.351.391.351.351.35-2.03%5,141
Feb 26, 20261.381.391.351.381.38-0.29%22,812
Feb 25, 20261.331.381.321.381.383.75%26,106
Feb 24, 20261.401.401.331.331.33-4.44%42,455
Feb 23, 20261.461.461.401.401.40-2.10%28,691
Feb 20, 20261.431.431.421.431.430.14%6,492
Feb 19, 20261.421.431.421.421.42-0.28%2,979
Feb 18, 20261.451.451.431.431.431.28%18,297
Feb 17, 20261.461.461.391.411.41-2.89%11,776
Feb 16, 20261.461.471.451.451.45-16,793
Feb 13, 20261.501.501.451.451.45-2.68%30,922
Feb 12, 20261.551.561.481.491.49-3.87%22,372
Feb 11, 20261.561.571.541.551.55-0.89%11,335
Feb 10, 20261.571.581.561.571.57-0.25%12,889
Feb 9, 20261.571.581.571.571.57-0.13%7,200
Feb 6, 20261.611.611.561.571.57-2.24%20,037
Feb 5, 20261.621.621.601.611.61-1.59%14,565
Feb 4, 20261.631.641.631.631.63-0.49%5,561
Feb 3, 20261.671.671.641.641.64-1.08%2,931
Feb 2, 20261.611.681.591.661.663.75%23,800
Jan 30, 20261.651.651.581.601.60-4.42%96,725
Jan 29, 20261.691.701.671.671.67-0.59%23,280
Jan 28, 20261.691.691.671.681.68-0.94%19,165
Jan 27, 20261.711.711.661.701.70-0.93%264,817
Jan 26, 20261.711.731.711.721.720.94%21,827
Jan 23, 20261.681.741.681.701.700.35%12,971
Jan 22, 20261.741.781.671.691.69-3.09%64,096
Jan 21, 20261.731.751.731.751.750.46%22,719
Jan 20, 20261.731.771.731.741.74-0.23%14,995
Jan 19, 20261.771.771.741.741.74-0.68%19,946
Jan 16, 20261.761.781.761.761.76-0.90%26,777
Jan 15, 20261.751.811.751.771.771.14%92,972
Jan 14, 20261.771.781.751.751.75-1.35%7,607
Jan 13, 20261.771.791.771.781.78-0.34%6,984
Jan 12, 20261.771.791.771.781.781.25%10,741
Jan 9, 20261.831.831.751.761.76-3.72%27,126
Jan 8, 20261.811.831.791.831.831.56%20,199
Jan 7, 20261.761.811.761.801.801.58%21,360
Jan 6, 20261.741.771.741.771.772.19%31,223
Jan 5, 20261.871.871.731.731.73-7.47%105,659
Jan 2, 20261.881.881.851.871.87-0.21%4,960
Dec 31, 20251.841.881.841.881.882.07%11,949
Dec 30, 20251.891.891.811.841.84-2.23%31,971
Dec 29, 20251.971.971.881.881.88-2.49%23,393
Dec 24, 20251.961.991.921.931.93-1.93%18,993
Dec 23, 20251.981.991.921.971.97-1.11%15,975
Dec 22, 20252.012.011.971.991.99-0.50%6,220
Dec 19, 20251.962.011.922.002.002.56%35,086
Dec 18, 20251.901.951.901.951.951.04%26,409
Dec 17, 20251.921.941.861.931.930.21%26,635
Dec 16, 20252.002.001.851.931.93-3.94%62,677
Dec 15, 20252.052.052.012.012.01-2.20%8,762
Dec 12, 20252.012.052.012.052.050.49%11,727
Dec 11, 20252.012.041.972.042.042.00%9,092
Dec 10, 20252.022.021.962.002.00-1.23%11,263
Dec 9, 20252.062.061.992.032.03-0.98%11,698
Dec 8, 20252.002.061.962.052.053.60%40,593
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