Mid-America Apartment Communities, Inc. (FRA:M2K)
Germany
· Delayed Price · Currency is EUR 113.75
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:05 AM CET
FRA:M2K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 115.30 | 115.30 | 113.75 | 113.75 | 113.75 | -1.22% | - |
| Dec 3, 2025 | 116.15 | 116.20 | 115.15 | 115.15 | 115.15 | -0.86% | - |
| Dec 2, 2025 | 116.20 | 116.20 | 115.65 | 116.15 | 116.15 | -0.39% | - |
| Dec 1, 2025 | 116.55 | 117.60 | 116.55 | 116.60 | 116.60 | -0.17% | - |
| Nov 28, 2025 | 116.85 | 117.40 | 116.55 | 116.80 | 116.80 | 0.21% | - |
| Nov 27, 2025 | 116.60 | 116.65 | 116.55 | 116.55 | 116.55 | -0.09% | - |
| Nov 26, 2025 | 116.60 | 116.90 | 116.20 | 116.65 | 116.65 | 0.04% | - |
| Nov 25, 2025 | 115.30 | 117.35 | 115.30 | 116.60 | 116.60 | 1.13% | - |
| Nov 24, 2025 | 115.80 | 115.80 | 114.65 | 115.30 | 115.30 | -0.52% | - |
| Nov 21, 2025 | 113.50 | 116.10 | 113.50 | 115.90 | 115.90 | 2.25% | - |
| Nov 20, 2025 | 113.15 | 113.95 | 112.60 | 113.35 | 113.35 | 0.85% | 50 |
| Nov 19, 2025 | 112.35 | 113.05 | 112.25 | 112.40 | 112.40 | 0.18% | - |
| Nov 18, 2025 | 111.45 | 112.45 | 111.45 | 112.20 | 112.20 | 0.18% | - |
| Nov 17, 2025 | 112.75 | 112.75 | 112.00 | 112.00 | 112.00 | -0.27% | 8 |
| Nov 14, 2025 | 111.80 | 112.30 | 111.60 | 112.30 | 112.30 | 0.27% | - |
| Nov 13, 2025 | 113.55 | 113.55 | 112.00 | 112.00 | 112.00 | -1.10% | - |
| Nov 12, 2025 | 113.75 | 113.75 | 112.65 | 113.25 | 113.25 | -0.04% | - |
| Nov 11, 2025 | 111.90 | 113.30 | 111.90 | 113.30 | 113.30 | 1.57% | 18 |
| Nov 10, 2025 | 112.10 | 112.10 | 110.90 | 111.55 | 111.55 | -0.09% | - |
| Nov 7, 2025 | 110.00 | 111.65 | 110.00 | 111.65 | 111.65 | 1.68% | - |
| Nov 6, 2025 | 111.30 | 111.30 | 109.80 | 109.80 | 109.80 | -1.96% | - |
| Nov 5, 2025 | 112.25 | 112.30 | 111.45 | 112.00 | 112.00 | -0.13% | - |
| Nov 4, 2025 | 110.40 | 112.15 | 110.40 | 112.15 | 112.15 | 1.63% | - |
| Nov 3, 2025 | 110.80 | 111.45 | 109.30 | 110.35 | 110.35 | -0.63% | 7 |
| Oct 31, 2025 | 111.00 | 112.80 | 111.00 | 111.05 | 111.05 | 0.05% | - |
| Oct 30, 2025 | 108.35 | 111.40 | 108.35 | 111.00 | 111.00 | 2.21% | 30 |
| Oct 29, 2025 | 112.10 | 112.10 | 108.60 | 108.60 | 108.60 | -5.28% | 30 |
| Oct 28, 2025 | 113.65 | 114.65 | 113.65 | 114.65 | 114.65 | 0.61% | 40 |
| Oct 27, 2025 | 115.80 | 115.80 | 113.95 | 113.95 | 113.95 | -1.04% | - |
| Oct 24, 2025 | 115.85 | 115.85 | 115.15 | 115.15 | 115.15 | -0.26% | - |
| Oct 23, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -0.13% | - |
| Oct 22, 2025 | 114.80 | 115.60 | 114.80 | 115.60 | 115.60 | 0.57% | - |
| Oct 21, 2025 | 113.95 | 114.95 | 113.95 | 114.95 | 114.95 | -0.04% | - |
| Oct 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.55% | 30 |
| Oct 17, 2025 | 111.40 | 113.25 | 111.40 | 113.25 | 113.25 | 0.94% | - |
| Oct 16, 2025 | 113.05 | 113.30 | 112.10 | 112.20 | 112.20 | -0.88% | - |
| Oct 15, 2025 | 113.80 | 113.95 | 113.20 | 113.20 | 113.20 | -1.86% | - |
| Oct 14, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 114.04 | -0.04% | - |
| Oct 13, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 114.09 | -0.26% | - |
| Oct 10, 2025 | 116.50 | 116.50 | 115.70 | 115.70 | 114.39 | -0.81% | - |
| Oct 9, 2025 | 116.60 | 117.00 | 116.60 | 116.65 | 115.33 | -0.34% | 25 |
| Oct 8, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 115.72 | 0.73% | - |
| Oct 7, 2025 | 115.90 | 116.20 | 115.90 | 116.20 | 114.88 | 0.30% | - |
| Oct 6, 2025 | 116.50 | 116.50 | 115.85 | 115.85 | 114.54 | -0.30% | - |
| Oct 3, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 114.88 | 0.17% | - |
| Oct 2, 2025 | 117.70 | 117.70 | 116.00 | 116.00 | 114.69 | -1.49% | - |
| Oct 1, 2025 | 118.10 | 118.55 | 117.75 | 117.75 | 116.42 | -0.63% | - |
| Sep 30, 2025 | 117.95 | 118.55 | 117.40 | 118.50 | 117.16 | 0.68% | - |
| Sep 29, 2025 | 119.50 | 119.50 | 117.05 | 117.70 | 116.37 | -1.13% | 65 |
| Sep 26, 2025 | 118.60 | 119.30 | 118.50 | 119.05 | 117.70 | 0.38% | - |
| Sep 25, 2025 | 119.40 | 119.75 | 118.50 | 118.60 | 117.26 | -0.75% | - |
| Sep 24, 2025 | 119.45 | 119.85 | 119.20 | 119.50 | 118.15 | 0.29% | - |
| Sep 23, 2025 | 119.45 | 119.45 | 118.85 | 119.15 | 117.80 | -0.38% | - |
| Sep 22, 2025 | 119.55 | 119.60 | 118.45 | 119.60 | 118.24 | -0.29% | - |
| Sep 19, 2025 | 119.20 | 120.05 | 118.95 | 119.95 | 118.59 | 0.67% | - |
| Sep 18, 2025 | 118.35 | 119.15 | 118.15 | 119.15 | 117.80 | 1.19% | - |
| Sep 17, 2025 | 117.25 | 119.00 | 117.25 | 117.75 | 116.42 | 0.34% | - |
| Sep 16, 2025 | 119.20 | 119.20 | 116.95 | 117.35 | 116.02 | -1.72% | - |
| Sep 15, 2025 | 121.10 | 121.10 | 119.40 | 119.40 | 118.05 | -1.40% | - |
| Sep 12, 2025 | 122.60 | 122.60 | 120.55 | 121.10 | 119.73 | -1.26% | - |
| Sep 11, 2025 | 120.75 | 122.75 | 120.70 | 122.65 | 121.26 | 1.45% | - |
| Sep 10, 2025 | 123.80 | 123.90 | 120.90 | 120.90 | 119.53 | -2.22% | - |
| Sep 9, 2025 | 122.65 | 123.65 | 122.00 | 123.65 | 122.25 | 0.90% | - |
| Sep 8, 2025 | 123.90 | 123.90 | 121.95 | 122.55 | 121.16 | -0.89% | - |
| Sep 5, 2025 | 123.25 | 123.65 | 123.25 | 123.65 | 122.25 | 0.24% | - |
| Sep 4, 2025 | 122.70 | 123.35 | 122.10 | 123.35 | 121.95 | 0.49% | - |
| Sep 3, 2025 | 121.55 | 122.75 | 121.30 | 122.75 | 121.36 | 0.49% | - |
| Sep 2, 2025 | 124.30 | 124.30 | 121.85 | 122.15 | 120.77 | -1.77% | - |
| Sep 1, 2025 | 124.05 | 124.40 | 124.05 | 124.35 | 122.94 | 0.12% | - |
| Aug 29, 2025 | 123.05 | 124.25 | 123.05 | 124.20 | 122.79 | 0.98% | - |
| Aug 28, 2025 | 124.00 | 124.00 | 122.20 | 123.00 | 121.61 | - | 30 |
| Aug 27, 2025 | 122.50 | 123.00 | 122.50 | 123.00 | 121.61 | 0.78% | - |
| Aug 26, 2025 | 121.70 | 122.60 | 121.70 | 122.05 | 120.67 | -0.12% | - |
| Aug 25, 2025 | 121.90 | 122.20 | 121.05 | 122.20 | 120.82 | 0.37% | - |
| Aug 22, 2025 | 121.40 | 122.20 | 121.25 | 121.75 | 120.37 | 0.41% | - |
| Aug 21, 2025 | 121.90 | 121.90 | 121.20 | 121.25 | 119.88 | -0.78% | - |
| Aug 20, 2025 | 121.90 | 122.35 | 121.90 | 122.20 | 120.82 | 0.53% | - |
| Aug 19, 2025 | 119.75 | 121.70 | 119.75 | 121.55 | 120.17 | 1.25% | - |
| Aug 18, 2025 | 120.20 | 120.20 | 119.80 | 120.05 | 118.69 | -0.04% | - |
| Aug 15, 2025 | 120.65 | 120.70 | 119.55 | 120.10 | 118.74 | -0.04% | - |
| Aug 14, 2025 | 119.25 | 120.15 | 118.80 | 120.15 | 118.79 | 0.71% | - |
| Aug 13, 2025 | 118.15 | 119.30 | 117.60 | 119.30 | 117.95 | 0.89% | - |
| Aug 12, 2025 | 119.05 | 119.05 | 117.65 | 118.25 | 116.91 | -0.67% | - |
| Aug 11, 2025 | 120.30 | 121.05 | 119.05 | 119.05 | 117.70 | -1.12% | - |
| Aug 8, 2025 | 121.85 | 121.85 | 120.40 | 120.40 | 119.04 | -1.03% | - |
| Aug 7, 2025 | 120.25 | 121.65 | 120.25 | 121.65 | 120.27 | 0.87% | - |
| Aug 6, 2025 | 122.70 | 122.70 | 120.40 | 120.60 | 119.23 | -1.39% | - |
| Aug 5, 2025 | 121.20 | 122.55 | 120.75 | 122.30 | 120.91 | 1.33% | - |
| Aug 4, 2025 | 121.15 | 122.20 | 120.60 | 120.70 | 119.33 | -0.08% | 5 |
| Aug 1, 2025 | 124.00 | 124.00 | 120.70 | 120.80 | 119.43 | -2.82% | - |
| Jul 31, 2025 | 130.15 | 130.15 | 124.30 | 124.30 | 122.89 | -3.90% | - |
| Jul 30, 2025 | 131.75 | 131.75 | 129.25 | 129.35 | 127.88 | -1.52% | - |
| Jul 29, 2025 | 128.95 | 131.40 | 128.95 | 131.35 | 129.86 | 2.02% | - |
| Jul 28, 2025 | 129.45 | 130.05 | 128.75 | 128.75 | 127.29 | -0.12% | 8 |
| Jul 25, 2025 | 129.10 | 129.10 | 128.60 | 128.90 | 127.44 | 0.04% | - |
| Jul 24, 2025 | 129.05 | 129.35 | 128.60 | 128.85 | 127.39 | -0.66% | - |
| Jul 23, 2025 | 130.70 | 130.70 | 129.40 | 129.70 | 128.23 | -0.35% | - |
| Jul 22, 2025 | 128.05 | 130.15 | 128.05 | 130.15 | 128.68 | 1.56% | - |
| Jul 21, 2025 | 129.50 | 129.50 | 128.05 | 128.15 | 126.70 | -0.93% | - |
| Jul 18, 2025 | 129.65 | 130.10 | 128.80 | 129.35 | 127.88 | -0.42% | - |