Skip to main content
Mitsubishi Motors Corporation (FRA:MMO)
Germany flag Germany · Delayed Price · Currency is EUR
1.993
-0.020 (-0.99%)
Last updated: Dec 5, 2025, 8:03 AM CET

Mitsubishi Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.012.012.012.012.011.87%-
Dec 3, 20251.961.981.961.981.980.87%154
Dec 2, 20251.951.961.951.961.96-3.45%2,000
Dec 1, 20252.032.032.032.032.03-0.34%6,205
Nov 28, 20252.042.042.042.042.040.44%-
Nov 27, 20252.032.032.032.032.03-0.88%-
Nov 26, 20252.052.052.052.052.05-0.68%-
Nov 25, 20252.032.062.032.062.061.08%7,486
Nov 24, 20252.042.042.042.042.040.44%-
Nov 21, 20252.032.032.032.032.033.31%-
Nov 20, 20251.961.961.961.961.96-1.51%-
Nov 19, 20251.991.991.991.991.99-0.40%-
Nov 18, 20252.002.002.002.002.00-1.77%-
Nov 17, 20252.042.042.042.042.04-1.45%-
Nov 14, 20252.072.072.072.072.070.29%-
Nov 13, 20252.062.062.062.062.06-0.34%-
Nov 12, 20252.072.072.072.072.07-0.72%-
Nov 11, 20252.082.082.082.082.080.24%-
Nov 10, 20252.082.082.082.082.082.21%-
Nov 7, 20252.032.032.032.032.031.65%-
Nov 6, 20252.002.002.002.002.00-2.91%1,000
Nov 5, 20252.062.062.062.062.06-1.95%-
Nov 4, 20252.102.102.102.102.10-4.46%-
Nov 3, 20252.172.202.172.202.202.23%20
Oct 31, 20252.102.152.102.152.15-0.46%560
Oct 30, 20252.162.162.162.162.16-0.37%-
Oct 29, 20252.172.172.172.172.17-3.30%-
Oct 28, 20252.242.242.242.242.24-4.10%-
Oct 27, 20252.302.342.302.342.344.51%1,302
Oct 24, 20252.242.242.242.242.24-0.36%-
Oct 23, 20252.252.252.252.252.25-0.62%-
Oct 22, 20252.262.262.262.262.26--
Oct 21, 20252.222.262.222.262.262.87%3,204
Oct 20, 20252.202.202.202.202.202.23%-
Oct 17, 20252.152.152.152.152.15-0.65%-
Oct 16, 20252.162.162.162.162.16-0.69%225
Oct 15, 20252.162.182.162.182.181.68%200
Oct 14, 20252.142.142.142.142.14-1.56%-
Oct 13, 20252.182.182.182.182.18-1.05%-
Oct 10, 20252.202.222.202.202.20-1.87%2,257
Oct 9, 20252.242.242.242.242.24-3.57%1,468
Oct 8, 20252.282.322.282.322.320.30%1,968
Oct 7, 20252.322.322.322.322.321.13%-
Oct 6, 20252.292.292.292.292.291.10%-
Oct 3, 20252.272.272.272.272.270.71%-
Oct 2, 20252.252.252.252.252.25--
Oct 1, 20252.252.252.252.252.25-1.88%-
Sep 30, 20252.292.292.292.292.29-2.63%-
Sep 29, 20252.372.372.362.362.36-3.76%120
Sep 26, 20252.452.452.452.452.420.29%-
Sep 25, 20252.442.442.442.442.412.39%990
Sep 24, 20252.382.382.382.382.361.10%-
Sep 23, 20252.362.362.362.362.33-1.38%-
Sep 22, 20252.392.392.392.392.360.04%-
Sep 19, 20252.382.392.382.392.36-1.53%300
Sep 18, 20252.362.432.362.432.401.85%370
Sep 17, 20252.382.382.382.382.35-0.21%-
Sep 16, 20252.392.392.392.392.363.42%-
Sep 15, 20252.312.352.312.312.28-3.15%1,777
Sep 12, 20252.382.382.382.382.360.21%30
Sep 11, 20252.382.382.382.382.35-1.69%-
Sep 10, 20252.422.422.422.422.39-0.53%-
Sep 9, 20252.442.442.432.432.400.54%700
Sep 8, 20252.422.422.422.422.391.04%-
Sep 5, 20252.392.392.392.392.37-0.25%-
Sep 4, 20252.392.402.392.402.372.17%150
Sep 3, 20252.352.352.352.352.321.16%-
Sep 2, 20252.322.322.322.322.290.96%100
Sep 1, 20252.312.312.302.302.27-2.25%100
Aug 29, 20252.352.352.352.352.331.03%-
Aug 28, 20252.332.332.332.332.300.65%-
Aug 27, 20252.312.312.312.312.29-1.95%-
Aug 26, 20252.352.362.352.362.330.43%100
Aug 25, 20252.352.352.352.352.320.64%-
Aug 22, 20252.342.342.342.342.310.21%-
Aug 21, 20252.332.332.332.332.30-0.38%-
Aug 20, 20252.342.342.342.342.31-1.22%-
Aug 19, 20252.372.372.372.372.340.21%-
Aug 18, 20252.362.362.362.362.341.16%-
Aug 15, 20252.342.342.342.342.310.52%-
Aug 14, 20252.322.322.322.322.30-0.81%-
Aug 13, 20252.342.342.342.342.32-1.43%-
Aug 12, 20252.382.382.382.382.352.10%-
Aug 11, 20252.332.332.332.332.30-0.94%-
Aug 8, 20252.352.352.352.352.323.30%-
Aug 7, 20252.282.282.282.282.25-1.98%-
Aug 6, 20252.322.322.322.322.290.30%-
Aug 5, 20252.312.312.312.312.29-0.77%-
Aug 4, 20252.302.332.302.332.301.00%31
Aug 1, 20252.342.342.312.312.28-0.94%1,770
Jul 31, 20252.332.332.332.332.30-1.35%-
Jul 30, 20252.362.362.362.362.341.24%-
Jul 29, 20252.332.332.332.332.31-1.19%-
Jul 28, 20252.372.372.362.362.330.94%1,500
Jul 25, 20252.342.342.342.342.31-5.80%-
Jul 24, 20252.522.522.482.482.45-1.31%250
Jul 23, 20252.522.522.522.522.4912.92%-
Jul 22, 20252.232.232.232.232.20-2.24%-
Jul 21, 20252.282.282.282.282.250.44%-
Jul 18, 20252.272.272.272.272.24-0.70%-