Mahindra & Mahindra Limited (FRA:MOM)
Germany
· Delayed Price · Currency is EUR 35.20
+0.20 (0.57%)
Last updated: Dec 5, 2025, 9:18 AM CET
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Dec 4, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 2.94% | 153 |
| Dec 3, 2025 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Dec 2, 2025 | 35.00 | 35.60 | 35.00 | 35.20 | 35.20 | -0.56% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 35.20 | 35.40 | 35.40 | -1.67% | - |
| Nov 28, 2025 | 35.40 | 36.40 | 35.40 | 36.00 | 36.00 | 2.86% | 542 |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 26, 2025 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Nov 25, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Nov 20, 2025 | 35.80 | 35.80 | 35.60 | 35.80 | 35.80 | - | - |
| Nov 19, 2025 | 35.80 | 35.80 | 35.60 | 35.80 | 35.80 | 1.70% | - |
| Nov 18, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 17, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | - |
| Nov 14, 2025 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | - | 300 |
| Nov 13, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Nov 12, 2025 | 35.80 | 36.60 | 35.80 | 36.40 | 36.40 | -1.62% | - |
| Nov 11, 2025 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 5.71% | - |
| Nov 10, 2025 | 35.20 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 7, 2025 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | 1.71% | 100 |
| Nov 6, 2025 | 35.00 | 35.60 | 35.00 | 35.00 | 35.00 | -0.57% | 25 |
| Nov 5, 2025 | 34.20 | 35.40 | 34.20 | 35.20 | 35.20 | 1.73% | - |
| Nov 4, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| Nov 3, 2025 | 34.00 | 35.20 | 34.00 | 34.40 | 34.40 | 4.24% | - |
| Oct 31, 2025 | 33.60 | 33.80 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Oct 30, 2025 | 33.40 | 33.80 | 33.40 | 33.60 | 33.60 | -0.59% | 12 |
| Oct 29, 2025 | 33.60 | 34.40 | 33.60 | 33.80 | 33.80 | -1.17% | - |
| Oct 28, 2025 | 34.20 | 34.40 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 24, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 23, 2025 | 35.00 | 35.20 | 34.80 | 35.00 | 35.00 | 0.57% | - |
| Oct 22, 2025 | 34.80 | 35.20 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 21, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 1,400 |
| Oct 20, 2025 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | -0.57% | - |
| Oct 17, 2025 | 34.20 | 35.00 | 34.20 | 34.80 | 34.80 | 2.35% | - |
| Oct 16, 2025 | 33.60 | 34.20 | 33.60 | 34.00 | 34.00 | - | - |
| Oct 15, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 3.03% | - |
| Oct 14, 2025 | 32.40 | 33.20 | 32.40 | 33.00 | 33.00 | -1.20% | 30 |
| Oct 13, 2025 | 34.40 | 34.40 | 33.20 | 33.40 | 33.40 | 1.83% | 30 |
| Oct 10, 2025 | 32.60 | 33.40 | 32.60 | 32.80 | 32.80 | -1.20% | - |
| Oct 9, 2025 | 32.20 | 33.60 | 32.20 | 33.20 | 33.20 | 1.22% | - |
| Oct 8, 2025 | 32.40 | 33.00 | 32.40 | 32.80 | 32.80 | -1.20% | - |
| Oct 7, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | 35 |
| Oct 6, 2025 | 32.20 | 33.20 | 32.20 | 33.00 | 33.00 | 1.23% | - |
| Oct 3, 2025 | 32.00 | 32.80 | 32.00 | 32.60 | 32.60 | - | 50 |
| Oct 2, 2025 | 32.00 | 33.00 | 32.00 | 32.60 | 32.60 | -0.61% | 78 |
| Oct 1, 2025 | 32.20 | 32.80 | 32.00 | 32.80 | 32.80 | - | 20 |
| Sep 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 29, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -2.96% | 67 |
| Sep 26, 2025 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | 256 |
| Sep 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Sep 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Sep 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Sep 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Sep 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Sep 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Sep 11, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -3.37% | 1,600 |
| Sep 10, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | - | 100 |
| Sep 9, 2025 | 35.00 | 35.80 | 35.00 | 35.60 | 35.60 | 2.89% | 105 |
| Sep 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | 87 |
| Sep 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Sep 4, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 5.77% | 215 |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 2, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -3.11% | 93 |
| Sep 1, 2025 | 30.40 | 32.20 | 30.40 | 32.20 | 32.20 | 0.63% | 744 |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Aug 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Aug 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Aug 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Aug 25, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Aug 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 21, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 0.61% | 10 |
| Aug 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Aug 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Aug 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Aug 14, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - | 220 |
| Aug 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Aug 12, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | -0.63% | 100 |
| Aug 11, 2025 | 30.20 | 31.80 | 30.20 | 31.80 | 31.80 | -0.62% | 130 |
| Aug 8, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 3.90% | 7 |
| Aug 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Aug 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Aug 1, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | - | 289 |
| Jul 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jul 30, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | 0.64% | 60 |
| Jul 29, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -1.89% | 30 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jul 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jul 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jul 21, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.26% | 100 |