MMG Limited (FRA:OMS1)
Germany
· Delayed Price · Currency is EUR 0.895
-0.015 (-1.65%)
At close: Dec 4, 2025
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.35% | 388 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Dec 3, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 3.41% | 4,300 |
| Dec 2, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 7.32% | 1,500 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | 8.61% | 4,650 |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.03% | - |
| Nov 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Nov 26, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 3.40% | 6,000 |
| Nov 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.52% | - |
| Nov 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.16% | - |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.44% | - |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.38% | - |
| Nov 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.84% | - |
| Nov 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.08% | - |
| Nov 17, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -2.65% | 544 |
| Nov 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.63% | 200 |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | - |
| Nov 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.31% | - |
| Nov 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.38% | - |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Nov 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.76% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.11% | - |
| Nov 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.58% | - |
| Nov 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 265 |
| Oct 31, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 70 |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.76% | - |
| Oct 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.92% | - |
| Oct 28, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -3.77% | 12,372 |
| Oct 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 7.43% | - |
| Oct 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Oct 23, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.55% | 3,500 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.42% | - |
| Oct 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 600 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.80% | - |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Oct 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | - |
| Oct 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.87% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.19% | - |
| Oct 9, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.73% | 1,963 |
| Oct 8, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 5.23% | 630 |
| Oct 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | - |
| Oct 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | - |
| Oct 1, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 7.59% | 100 |
| Sep 30, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 6.62% | 2,100 |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Sep 26, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.19% | 2,000 |
| Sep 25, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 10.48% | 20 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | - |
| Sep 22, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 5.69% | 50 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Sep 18, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -4.03% | 1,000 |
| Sep 17, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -0.80% | 2,100 |
| Sep 16, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -2.34% | 1,100 |
| Sep 15, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -0.78% | 2,000 |
| Sep 12, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 9.32% | 4,660 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.36% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.59% | - |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Sep 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.42% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -7.38% | - |
| Sep 3, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 6.09% | 700 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 39 |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 39 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.66% | - |
| Aug 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.50% | - |
| Aug 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Aug 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.75% | - |
| Aug 25, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 5.83% | 4,000 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Aug 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.70% | - |
| Aug 18, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.77% | 10,009 |
| Aug 15, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 14.84% | 2,000 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Aug 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 9.37% | 2,000 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.82% | - |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.80% | - |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.29% | - |
| Aug 5, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 11.27% | 10,000 |
| Aug 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.33% | - |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.67% | - |
| Jul 30, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.17% | 773 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.55% | - |
| Jul 25, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.05% | 16,808 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.96% | - |
| Jul 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 7.08% | 2,250 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.92% | - |
| Jul 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.52% | - |