Modern Times Group MTG AB (STO:MTG.B)
Sweden
· Delayed Price · Currency is SEK 88.45
+0.05 (0.06%)
At close: Mar 6, 2026
Modern Times Group MTG AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.70 | 87.95 | 86.45 | 87.60 | - | -0.96% | 147,575 |
| Mar 6, 2026 | 88.65 | 89.90 | 88.10 | 88.45 | 88.45 | 0.06% | 340,421 |
| Mar 5, 2026 | 88.75 | 88.90 | 85.65 | 88.40 | 88.40 | 0.91% | 577,451 |
| Mar 4, 2026 | 85.05 | 87.60 | 85.05 | 87.60 | 87.60 | 2.52% | 689,852 |
| Mar 3, 2026 | 86.95 | 87.00 | 84.55 | 85.45 | 85.45 | -2.29% | 351,460 |
| Mar 2, 2026 | 87.90 | 88.00 | 86.00 | 87.45 | 87.45 | -1.35% | 623,067 |
| Feb 27, 2026 | 88.55 | 88.70 | 87.05 | 88.65 | 88.65 | 0.11% | 786,982 |
| Feb 26, 2026 | 88.55 | 89.50 | 86.70 | 88.55 | 88.55 | - | 584,628 |
| Feb 25, 2026 | 86.05 | 90.05 | 86.05 | 88.55 | 88.55 | 2.73% | 340,221 |
| Feb 24, 2026 | 86.00 | 88.05 | 85.00 | 86.20 | 86.20 | -0.58% | 362,667 |
| Feb 23, 2026 | 88.80 | 89.20 | 86.35 | 86.70 | 86.70 | -2.58% | 195,678 |
| Feb 20, 2026 | 88.00 | 89.55 | 86.95 | 89.00 | 89.00 | 1.02% | 748,738 |
| Feb 19, 2026 | 87.15 | 88.75 | 86.70 | 88.10 | 88.10 | 1.09% | 245,772 |
| Feb 18, 2026 | 87.55 | 88.00 | 86.25 | 87.15 | 87.15 | -0.85% | 510,973 |
| Feb 17, 2026 | 87.60 | 87.90 | 86.00 | 87.90 | 87.90 | 0.29% | 385,030 |
| Feb 16, 2026 | 89.10 | 90.40 | 87.30 | 87.65 | 87.65 | -1.13% | 513,389 |
| Feb 13, 2026 | 87.90 | 88.65 | 86.70 | 88.65 | 88.65 | 0.85% | 590,376 |
| Feb 12, 2026 | 88.25 | 88.60 | 86.50 | 87.90 | 87.90 | -0.17% | 709,286 |
| Feb 11, 2026 | 94.55 | 94.55 | 87.20 | 88.05 | 88.05 | -6.92% | 585,335 |
| Feb 10, 2026 | 93.45 | 95.45 | 93.45 | 94.60 | 94.60 | 1.01% | 230,751 |
| Feb 9, 2026 | 93.60 | 95.10 | 93.30 | 93.65 | 93.65 | 0.05% | 246,118 |
| Feb 6, 2026 | 95.35 | 95.70 | 90.45 | 93.60 | 93.60 | -1.78% | 659,073 |
| Feb 5, 2026 | 101.70 | 102.40 | 95.00 | 95.30 | 95.30 | -0.26% | 853,520 |
| Feb 4, 2026 | 97.00 | 97.75 | 95.30 | 95.55 | 95.55 | -1.85% | 468,751 |
| Feb 3, 2026 | 101.40 | 101.50 | 97.00 | 97.35 | 97.35 | -3.99% | 677,592 |
| Feb 2, 2026 | 104.10 | 104.10 | 100.50 | 101.40 | 101.40 | -2.59% | 324,460 |
| Jan 30, 2026 | 105.30 | 106.00 | 103.70 | 104.10 | 104.10 | -1.14% | 194,399 |
| Jan 29, 2026 | 107.50 | 107.50 | 105.20 | 105.30 | 105.30 | -1.40% | 142,006 |
| Jan 28, 2026 | 104.40 | 107.20 | 104.00 | 106.80 | 106.80 | 2.30% | 142,802 |
| Jan 27, 2026 | 106.90 | 107.20 | 103.70 | 104.40 | 104.40 | -2.34% | 221,449 |
| Jan 26, 2026 | 107.20 | 107.20 | 106.20 | 106.90 | 106.90 | -0.28% | 113,947 |
| Jan 23, 2026 | 106.20 | 108.70 | 106.00 | 107.20 | 107.20 | 0.94% | 156,114 |
| Jan 22, 2026 | 106.80 | 107.70 | 106.20 | 106.20 | 106.20 | -0.09% | 126,128 |
| Jan 21, 2026 | 106.00 | 106.50 | 104.80 | 106.30 | 106.30 | 0.19% | 96,686 |
| Jan 20, 2026 | 105.30 | 106.50 | 103.80 | 106.10 | 106.10 | 0.76% | 150,237 |
| Jan 19, 2026 | 105.20 | 108.10 | 104.40 | 105.30 | 105.30 | -2.50% | 209,771 |
| Jan 16, 2026 | 109.70 | 109.80 | 106.90 | 108.00 | 108.00 | -1.64% | 158,289 |
| Jan 15, 2026 | 109.20 | 109.90 | 107.80 | 109.80 | 109.80 | 0.55% | 217,053 |
| Jan 14, 2026 | 108.60 | 109.70 | 108.30 | 109.20 | 109.20 | 0.37% | 176,522 |
| Jan 13, 2026 | 108.30 | 109.30 | 107.50 | 108.80 | 108.80 | 0.55% | 144,021 |
| Jan 12, 2026 | 108.20 | 109.50 | 107.90 | 108.20 | 108.20 | -0.28% | 167,410 |
| Jan 9, 2026 | 109.80 | 110.30 | 107.60 | 108.50 | 108.50 | -1.18% | 227,699 |
| Jan 8, 2026 | 110.50 | 111.60 | 109.50 | 109.80 | 109.80 | -0.18% | 170,431 |
| Jan 7, 2026 | 110.90 | 112.00 | 109.00 | 110.00 | 110.00 | -0.81% | 291,965 |
| Jan 5, 2026 | 111.00 | 111.00 | 109.40 | 110.90 | 110.90 | 0.36% | 167,191 |
| Jan 2, 2026 | 114.40 | 115.00 | 110.50 | 110.50 | 110.50 | -3.66% | 334,689 |
| Dec 30, 2025 | 113.80 | 114.70 | 113.00 | 114.70 | 114.70 | 0.61% | 110,647 |
| Dec 29, 2025 | 112.00 | 114.10 | 111.40 | 114.00 | 114.00 | 2.06% | 155,879 |
| Dec 23, 2025 | 112.20 | 112.90 | 111.20 | 111.70 | 111.70 | -0.36% | 166,458 |
| Dec 22, 2025 | 111.50 | 112.50 | 110.70 | 112.10 | 112.10 | -0.44% | 199,394 |
| Dec 19, 2025 | 112.90 | 114.10 | 112.50 | 112.60 | 112.60 | -0.44% | 764,193 |
| Dec 18, 2025 | 112.60 | 113.30 | 111.60 | 113.10 | 113.10 | 0.44% | 134,515 |
| Dec 17, 2025 | 113.10 | 113.80 | 112.20 | 112.60 | 112.60 | -0.44% | 118,408 |
| Dec 16, 2025 | 111.10 | 113.30 | 110.20 | 113.10 | 113.10 | 2.17% | 203,047 |
| Dec 15, 2025 | 110.10 | 112.20 | 110.10 | 110.70 | 110.70 | 0.54% | 179,381 |
| Dec 12, 2025 | 110.00 | 111.00 | 109.60 | 110.10 | 110.10 | 0.27% | 124,536 |
| Dec 11, 2025 | 111.70 | 112.30 | 109.80 | 109.80 | 109.80 | -1.79% | 266,938 |
| Dec 10, 2025 | 111.90 | 112.40 | 110.80 | 111.80 | 111.80 | 0.36% | 133,924 |
| Dec 9, 2025 | 110.80 | 112.40 | 110.40 | 111.40 | 111.40 | 0.63% | 148,804 |
| Dec 8, 2025 | 112.00 | 112.10 | 110.60 | 110.70 | 110.70 | -1.86% | 178,898 |
| Dec 5, 2025 | 113.80 | 114.00 | 112.60 | 112.80 | 112.80 | -0.53% | 189,141 |
| Dec 4, 2025 | 113.20 | 113.60 | 112.00 | 113.40 | 113.40 | 0.35% | 130,433 |
| Dec 3, 2025 | 116.10 | 117.20 | 112.50 | 113.00 | 113.00 | -2.50% | 286,507 |
| Dec 2, 2025 | 118.80 | 118.80 | 115.40 | 115.90 | 115.90 | -2.19% | 253,960 |
| Dec 1, 2025 | 120.80 | 120.80 | 117.00 | 118.50 | 118.50 | -1.90% | 180,331 |
| Nov 28, 2025 | 120.90 | 122.00 | 119.80 | 120.80 | 120.80 | 0.08% | 266,198 |
| Nov 27, 2025 | 117.50 | 121.00 | 117.50 | 120.70 | 120.70 | 2.72% | 184,631 |
| Nov 26, 2025 | 116.90 | 117.70 | 116.50 | 117.50 | 117.50 | 0.51% | 105,417 |
| Nov 25, 2025 | 116.70 | 117.10 | 115.20 | 116.90 | 116.90 | 0.17% | 118,354 |
| Nov 24, 2025 | 114.50 | 117.00 | 114.50 | 116.70 | 116.70 | 1.92% | 219,720 |
| Nov 21, 2025 | 113.70 | 114.90 | 112.30 | 114.50 | 114.50 | 0.44% | 150,785 |
| Nov 20, 2025 | 114.00 | 114.90 | 112.90 | 114.00 | 114.00 | 0.26% | 170,346 |
| Nov 19, 2025 | 112.70 | 114.30 | 112.20 | 113.70 | 113.70 | -0.18% | 206,487 |
| Nov 18, 2025 | 115.00 | 115.10 | 113.00 | 113.90 | 113.90 | -1.39% | 177,869 |
| Nov 17, 2025 | 116.80 | 117.80 | 114.20 | 115.50 | 115.50 | -0.86% | 258,466 |
| Nov 14, 2025 | 116.40 | 120.30 | 115.00 | 116.50 | 116.50 | -0.51% | 245,156 |
| Nov 13, 2025 | 124.40 | 124.90 | 114.40 | 117.10 | 117.10 | -5.41% | 642,327 |
| Nov 12, 2025 | 123.70 | 125.20 | 123.50 | 123.80 | 123.80 | 0.08% | 352,663 |
| Nov 11, 2025 | 124.20 | 126.10 | 122.60 | 123.70 | 123.70 | -0.56% | 266,878 |
| Nov 10, 2025 | 122.00 | 124.40 | 122.00 | 124.40 | 124.40 | 1.30% | 109,313 |
| Nov 7, 2025 | 122.50 | 123.70 | 121.50 | 122.80 | 122.80 | 0.33% | 157,762 |
| Nov 6, 2025 | 125.40 | 125.90 | 122.40 | 122.40 | 122.40 | -2.08% | 217,367 |
| Nov 5, 2025 | 126.60 | 127.60 | 125.00 | 125.00 | 125.00 | -1.26% | 92,414 |
| Nov 4, 2025 | 127.70 | 127.70 | 125.50 | 126.60 | 126.60 | -1.17% | 131,079 |
| Nov 3, 2025 | 127.80 | 129.70 | 127.10 | 128.10 | 128.10 | 0.08% | 224,384 |
| Oct 31, 2025 | 127.80 | 128.50 | 126.80 | 128.00 | 128.00 | -0.08% | 73,260 |
| Oct 30, 2025 | 124.50 | 128.10 | 123.70 | 128.10 | 128.10 | 3.47% | 271,329 |
| Oct 29, 2025 | 125.60 | 126.00 | 123.80 | 123.80 | 123.80 | -1.35% | 107,074 |
| Oct 28, 2025 | 125.50 | 126.00 | 124.60 | 125.50 | 125.50 | - | 93,295 |
| Oct 27, 2025 | 126.20 | 126.20 | 123.80 | 125.50 | 125.50 | -0.40% | 121,439 |
| Oct 24, 2025 | 126.40 | 128.10 | 124.70 | 126.00 | 126.00 | - | 163,321 |
| Oct 23, 2025 | 126.20 | 127.60 | 125.30 | 126.00 | 126.00 | -0.16% | 190,465 |
| Oct 22, 2025 | 126.60 | 126.70 | 123.90 | 126.20 | 126.20 | -0.32% | 316,282 |
| Oct 21, 2025 | 125.80 | 129.00 | 125.30 | 126.60 | 126.60 | 0.56% | 349,230 |
| Oct 20, 2025 | 125.00 | 128.60 | 125.00 | 125.90 | 125.90 | 3.28% | 652,442 |
| Oct 17, 2025 | 119.00 | 126.30 | 118.10 | 121.90 | 121.90 | 1.58% | 359,378 |
| Oct 16, 2025 | 121.40 | 121.50 | 118.70 | 120.00 | 120.00 | -1.15% | 172,272 |
| Oct 15, 2025 | 122.00 | 122.30 | 119.80 | 121.40 | 121.40 | 0.91% | 217,850 |
| Oct 14, 2025 | 118.00 | 121.00 | 117.40 | 120.30 | 120.30 | 1.52% | 276,053 |
| Oct 13, 2025 | 120.00 | 121.00 | 117.70 | 118.50 | 118.50 | -1.50% | 170,128 |