Skip to main content
The Mission Group plc (FRA:M7K)
Germany flag Germany · Delayed Price · Currency is EUR
0.151
+0.001 (0.67%)
At close: Dec 4, 2025

The Mission Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.150.150.150.150.150.67%-
Dec 3, 20250.150.150.150.150.15--
Dec 2, 20250.150.150.150.150.15--
Dec 1, 20250.150.150.150.150.15--
Nov 28, 20250.150.150.150.150.15-0.66%-
Nov 27, 20250.150.150.150.150.150.67%-
Nov 26, 20250.150.150.150.150.15--
Nov 25, 20250.150.150.150.150.15--
Nov 24, 20250.150.150.150.150.150.67%-
Nov 21, 20250.150.150.150.150.15--
Nov 20, 20250.150.150.150.150.15-3.87%-
Nov 19, 20250.160.160.160.160.16-6.63%-
Nov 18, 20250.170.170.170.170.17--
Nov 17, 20250.170.170.170.170.170.61%-
Nov 14, 20250.170.170.170.170.17-0.60%-
Nov 13, 20250.170.170.170.170.17--
Nov 12, 20250.170.170.170.170.17-3.49%-
Nov 11, 20250.170.170.170.170.17-0.58%-
Nov 10, 20250.170.170.170.170.170.58%-
Nov 7, 20250.170.170.170.170.17--
Nov 6, 20250.170.170.170.170.17--
Nov 5, 20250.170.170.170.170.17-3.37%-
Nov 4, 20250.180.180.180.180.18-0.56%-
Nov 3, 20250.180.180.180.180.180.56%-
Oct 31, 20250.180.180.180.180.182.30%-
Oct 30, 20250.180.180.170.170.17-2.25%-
Oct 29, 20250.180.180.180.180.18-1.11%-
Oct 28, 20250.180.180.180.180.18-2.70%-
Oct 27, 20250.180.190.180.190.192.78%-
Oct 24, 20250.180.180.180.180.18-0.55%-
Oct 23, 20250.180.180.180.180.18-5.73%-
Oct 22, 20250.190.190.190.190.19-5.88%-
Oct 21, 20250.200.200.200.200.20-1.92%-
Oct 20, 20250.210.210.210.210.21-2.80%-
Oct 17, 20250.210.210.210.210.21-0.93%-
Oct 16, 20250.220.220.220.220.22--
Oct 15, 20250.220.220.220.220.220.93%-
Oct 14, 20250.210.210.210.210.21-0.93%-
Oct 13, 20250.220.220.220.220.22--
Oct 10, 20250.220.220.220.220.22--
Oct 9, 20250.220.220.220.220.22--
Oct 8, 20250.220.220.220.220.22-2.70%-
Oct 7, 20250.220.220.220.220.22-1.77%-
Oct 6, 20250.230.230.230.230.23--
Oct 3, 20250.230.230.230.230.232.73%-
Oct 2, 20250.230.230.220.220.22-9.09%-
Oct 1, 20250.240.240.240.240.242.54%-
Sep 30, 20250.240.240.240.240.24-0.84%-
Sep 29, 20250.240.240.240.240.245.31%-
Sep 26, 20250.230.230.230.230.235.61%-
Sep 25, 20250.210.210.210.210.21--
Sep 24, 20250.210.210.210.210.212.88%-
Sep 23, 20250.210.210.210.210.21-0.95%-
Sep 22, 20250.210.210.210.210.21-7.08%-
Sep 19, 20250.230.230.230.230.23-0.88%-
Sep 18, 20250.230.230.230.230.238.57%-
Sep 17, 20250.210.210.210.210.21--
Sep 16, 20250.210.210.210.210.210.96%-
Sep 15, 20250.210.210.210.210.210.97%-
Sep 12, 20250.210.210.210.210.21--
Sep 11, 20250.210.210.210.210.21-0.96%-
Sep 10, 20250.210.210.210.210.211.96%-
Sep 9, 20250.200.200.200.200.20--
Sep 8, 20250.200.200.200.200.20--
Sep 5, 20250.200.200.200.200.20--
Sep 4, 20250.200.200.200.200.20--
Sep 3, 20250.200.200.200.200.20-0.97%-
Sep 2, 20250.210.210.210.210.210.98%-
Sep 1, 20250.200.200.200.200.205.15%-
Aug 29, 20250.190.190.190.190.1913.45%-
Aug 28, 20250.170.170.170.170.17-11.86%-
Aug 27, 20250.190.190.190.190.19-3.00%-
Aug 26, 20250.200.200.200.200.200.50%-
Aug 25, 20250.200.200.200.200.20--
Aug 22, 20250.200.200.200.200.20-7.87%-
Aug 21, 20250.220.220.220.220.22-0.92%-
Aug 20, 20250.220.220.220.220.22-2.68%-
Aug 19, 20250.220.220.220.220.22--
Aug 18, 20250.220.220.220.220.22--
Aug 15, 20250.220.220.220.220.22--
Aug 14, 20250.220.220.220.220.220.90%-
Aug 13, 20250.220.220.220.220.222.78%-
Aug 12, 20250.220.220.220.220.22-5.26%-
Aug 11, 20250.230.230.230.230.23--
Aug 8, 20250.230.230.230.230.230.88%-
Aug 7, 20250.230.230.230.230.233.67%-
Aug 6, 20250.230.230.220.220.22--
Aug 5, 20250.230.230.220.220.22--
Aug 4, 20250.230.230.220.220.22-4.39%-
Aug 1, 20250.230.230.230.230.23-0.87%-
Jul 31, 20250.230.230.230.230.230.88%-
Jul 30, 20250.230.230.230.230.23--
Jul 29, 20250.230.230.230.230.233.64%-
Jul 28, 20250.220.220.220.220.22-5.17%-
Jul 25, 20250.230.230.230.230.230.87%-
Jul 24, 20250.230.230.230.230.23-3.36%-
Jul 23, 20250.240.240.240.240.24--
Jul 22, 20250.240.240.240.240.24-0.83%-
Jul 21, 20250.240.240.240.240.24--
Jul 18, 20250.240.240.240.240.24--