Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Mitsubishi Motors Corp (MMO.SG)

Compare
2.2690
-0.1190
(-4.98%)
As of 8:14:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.26902.26902.26902.26902.2690-
Apr 3, 20252.38802.38802.38802.38802.3880-
Apr 2, 20252.50002.50002.50002.50002.5000-
Apr 1, 20252.48502.48502.48502.48502.4850-
Mar 31, 20252.50902.50902.50902.50902.5090-
Mar 28, 2025 0.0466 Dividend
Mar 28, 20252.55802.55802.55802.55802.5580-
Mar 27, 20252.60002.60002.60002.6000-4.9000-
Mar 26, 20252.68702.68702.68702.6870-5.0640-
Mar 25, 20252.65802.65802.65802.6580-5.0093-
Mar 24, 20252.67702.67702.67702.6770-5.0451-
Mar 21, 20252.71602.71602.71602.7160-5.1186-
Mar 20, 20252.73402.73402.73402.7340-5.1525-
Mar 19, 20252.69402.69402.69402.6940-5.0772-
Mar 18, 20252.65502.65502.65502.6550-5.0037-
Mar 17, 20252.64002.64002.64002.6400-4.9754-
Mar 14, 20252.66302.66302.66302.6630-5.0187-
Mar 13, 20252.66902.66902.66902.6690-5.0300-
Mar 12, 20252.71202.75902.71202.7590-5.1997300
Mar 11, 20252.71202.71202.71202.7120-5.1111-
Mar 10, 20252.68202.68202.68202.6820-5.0545-
Mar 7, 20252.70402.70402.69402.6940-5.0772-
Mar 6, 20252.67202.67202.67202.6720-5.0357-
Mar 5, 20252.65002.65002.65002.6500-4.9942-
Mar 4, 20252.64702.64702.64702.6470-4.9886-
Mar 3, 20252.64302.64302.64302.6430-4.9810-
Feb 28, 20252.64502.64502.64502.6450-4.9848-
Feb 27, 20252.66402.66402.66402.6640-5.0206-
Feb 26, 20252.57002.60402.57002.6040-4.9075-
Feb 25, 20252.57002.57002.57002.5700-4.8435-
Feb 24, 20252.63302.63302.62702.6270-4.9509-
Feb 21, 20252.62202.62202.62202.6220-4.9415-
Feb 20, 20252.55802.55802.55802.5580-4.8208-
Feb 19, 20252.54802.54802.54802.5480-4.8020-
Feb 18, 20252.60002.60102.60002.6010-4.90191,500
Feb 17, 20252.43002.43002.43002.4300-4.5796-
Feb 14, 20252.46302.46302.46302.4630-4.6418-
Feb 13, 20252.43802.43802.43802.4380-4.5947-
Feb 12, 20252.44502.46802.44502.4680-4.65121,500
Feb 11, 20252.50602.50602.49702.4970-4.70591,790
Feb 10, 20252.50102.50102.50102.5010-4.7134-
Feb 7, 20252.48102.50002.48102.5000-4.7115-
Feb 6, 20252.36202.36202.36202.3620-4.4515-
Feb 5, 20252.33802.33802.33602.3360-4.40251,914
Feb 4, 20252.41502.47702.41502.4770-4.66822,140
Feb 3, 20252.63202.63202.54802.6260-4.94902,890
Jan 31, 20252.83402.83402.83402.8340-5.3410-
Jan 30, 20252.81902.81902.81902.8190-5.3127-
Jan 29, 20252.78202.78202.78202.7820-5.2430-
Jan 28, 20252.75102.75102.75102.7510-5.1846-
Jan 27, 20252.74102.74102.74102.7410-5.1657-
Jan 24, 20252.72902.72902.72902.7290-5.1431-
Jan 23, 20252.92502.92502.92502.9250-5.5125-
Jan 22, 20252.90702.90702.90702.9070-5.4786-
Jan 21, 20252.89502.89502.89502.8950-5.456010
Jan 20, 20252.88802.88802.88802.8880-5.4428-
Jan 17, 20252.90302.90302.90302.9030-5.4710-
Jan 16, 20252.91102.91102.91102.9110-5.4861-
Jan 15, 20252.92602.92602.92602.9260-5.5144-
Jan 14, 20252.93502.93502.93502.9350-5.5313-
Jan 13, 20252.95102.95102.95102.9510-5.5615-
Jan 10, 20252.96302.96302.96302.9630-5.5841-
Jan 9, 20252.92502.92502.92502.9250-5.5125-
Jan 8, 20253.04603.04603.04603.0460-5.7405-
Jan 7, 20253.07303.07303.07303.0730-5.7914-
Jan 6, 20253.10403.10403.10403.1040-5.8498-
Jan 3, 20253.23603.23603.23603.2360-6.0986-
Jan 2, 20253.21803.22003.21803.2200-6.06853,500
Dec 30, 20243.20303.20303.20303.2030-6.0364-
Dec 27, 20243.21103.21103.21103.2110-6.0515-
Dec 23, 20243.00103.00102.91102.9110-5.4861-
Dec 20, 20242.83702.83702.83302.8330-5.3391250
Dec 19, 20242.85602.86402.85602.8630-5.39573,318
Dec 18, 20242.97102.97102.97102.9710-5.5992-
Dec 17, 20242.53602.53602.49002.4900-4.69273,859
Dec 16, 20242.53602.53602.53602.5360-4.7794-
Dec 13, 20242.58902.58902.58902.5890-4.8793-
Dec 12, 20242.58202.58202.58202.5820-4.8661-
Dec 11, 20242.58902.58902.58902.5890-4.8793-
Dec 10, 20242.57502.57502.57502.5750-4.8529-
Dec 9, 20242.59802.59802.59802.5980-4.8962-
Dec 6, 20242.56502.56502.56502.5650-4.8340-
Dec 5, 20242.47302.47302.47302.4730-4.6607-
Dec 4, 20242.47102.47102.47102.4710-4.6569-
Dec 3, 20242.51402.51402.51402.5140-4.7379-
Dec 2, 20242.46702.46702.46702.4670-4.6493-
Nov 29, 20242.44702.44702.44702.4470-4.6117-
Nov 28, 20242.48902.48902.48902.4890-4.6908-
Nov 27, 20242.50902.50902.50902.5090-4.7285-
Nov 26, 20242.59702.59702.59702.5970-4.8943-
Nov 25, 20242.68102.68102.67602.6760-5.0432-
Nov 22, 20242.68702.68702.68702.6870-5.0640-
Nov 21, 20242.65102.65102.65102.6510-4.9961-
Nov 20, 20242.68902.68902.68902.6890-5.0677-
Nov 19, 20242.73302.73302.73302.7330-5.1507-
Nov 18, 20242.75302.75302.75302.7530-5.1883-
Nov 15, 20242.73802.73802.71102.7110-5.1092-
Nov 14, 20242.71702.73502.71702.7350-5.1544-
Nov 13, 20242.72902.73002.72902.7300-5.1450-
Nov 12, 20242.86602.86602.86602.8660-5.4013-
Nov 11, 20242.75302.75302.75302.7530-5.1883-
Nov 8, 20242.75602.75602.75602.7560-5.1940-
Nov 7, 20242.75602.75602.75602.7560-5.1940-
Nov 6, 20242.72002.72002.72002.7200-5.1262-
Nov 5, 20242.81702.81702.79202.7920-5.2618-
Nov 4, 20242.72702.72702.72702.7270-5.1393-
Nov 1, 20242.75802.77102.75802.7710-5.2223-
Oct 31, 20242.71102.71102.71102.7110-5.1092-
Oct 30, 20242.54102.54102.54102.5410-4.7888-
Oct 29, 20242.54602.54602.54602.5460-4.7982-
Oct 28, 20242.54802.54802.54802.5480-4.8020-
Oct 25, 20242.48902.48902.48902.4890-4.6908-
Oct 24, 20242.47102.47202.46002.4600-4.6362-
Oct 23, 20242.50302.50302.48202.4820-4.6776-
Oct 22, 20242.45902.47002.45902.4700-4.6550-
Oct 21, 20242.45902.45902.45902.4590-4.6343-
Oct 18, 20242.44602.44602.44602.4460-4.6098-
Oct 17, 20242.43402.43402.43402.4340-4.5872-
Oct 16, 20242.39202.39202.39202.3920-4.5080-
Oct 15, 20242.41202.41202.41202.4120-4.5457-
Oct 14, 20242.40502.40502.40502.4050-4.5325-
Oct 11, 20242.43502.43502.43502.4350-4.5890-
Oct 10, 20242.44202.44202.44202.4420-4.6022-
Oct 9, 20242.44602.44602.44602.4460-4.6098-
Oct 8, 20242.49102.49102.49102.4910-4.6946-
Oct 7, 20242.55502.55502.55502.5550-4.8152-
Oct 4, 20242.51202.51202.51202.5120-4.7342-
Oct 3, 20242.53002.53002.53002.5300-4.7681-
Oct 2, 20242.50902.50902.50902.5090-4.7285-
Oct 1, 20242.42602.42602.42602.4260-4.5721-
Sep 30, 20242.41102.41102.41102.4110-4.5438-
Sep 27, 2024 0.0466 Dividend
Sep 27, 20242.47802.47802.40602.4060-4.5344-
Sep 26, 20242.46002.46002.46002.46009.4985-
Sep 25, 20242.44702.44702.44702.44709.4483-
Sep 24, 20242.44402.44402.44402.44409.4367-
Sep 23, 20242.42102.42102.42102.42109.3479-
Sep 20, 20242.45402.45402.44102.44109.4251-
Sep 19, 20242.45302.48702.45302.48609.59897,000
Sep 18, 20242.38102.38102.37002.37009.1510-
Sep 17, 20242.35802.35802.35802.35809.1046-
Sep 16, 20242.43302.43302.41702.41709.3324-
Sep 13, 20242.43002.43002.43002.43009.3826-
Sep 12, 20242.44302.44302.44302.44309.4328-
Sep 11, 20242.42602.42602.42602.42609.3672-
Sep 10, 20242.49202.49202.49202.49209.6220-
Sep 9, 20242.52402.52402.52402.52409.7456-
Sep 6, 20242.51502.51502.51502.51509.7108-
Sep 5, 20242.53202.54102.53002.53209.7765-
Sep 4, 20242.53402.53402.53402.53409.7842-
Sep 3, 20242.61702.61702.61702.617010.1047-
Sep 2, 20242.56702.56702.56702.56709.9116-
Aug 30, 20242.57402.57402.57402.57409.9386-
Aug 29, 20242.50602.50602.50602.50609.6761-
Aug 28, 20242.53102.53102.52602.52609.7533-
Aug 27, 20242.50002.50002.50002.50009.6529-
Aug 26, 20242.46902.46902.46902.46909.5332-
Aug 23, 20242.53702.53702.53702.53709.7958-
Aug 22, 20242.51302.51302.51302.51309.7031-
Aug 21, 20242.50502.50502.50502.50509.6722-
Aug 20, 20242.51602.51602.51602.51609.7147-
Aug 19, 20242.47802.50002.47802.50009.65297,000
Aug 16, 20242.47502.47502.47502.47509.5564-
Aug 15, 20242.43202.43202.43202.43209.3903-
Aug 14, 20242.40002.40002.40002.40009.2668-
Aug 13, 20242.37602.37602.37602.37609.1741-
Aug 12, 20242.39202.39202.39202.39209.2359-
Aug 9, 20242.37502.37502.37502.37509.1703-
Aug 8, 20242.36202.36202.36202.36209.1201-
Aug 7, 20242.32402.32402.32402.32408.9733-
Aug 6, 20242.31302.42502.31302.42509.36331,170
Aug 5, 20242.20302.20302.20302.20308.5061-
Aug 2, 20242.45102.45102.45102.45109.4637-
Aug 1, 20242.60102.60102.57902.57909.9579-
Jul 31, 20242.63702.63702.63702.637010.1819-
Jul 30, 20242.63402.63402.63402.634010.1703-
Jul 29, 20242.61302.61302.61302.613010.0892-
Jul 26, 20242.50102.50102.50102.50109.6568-
Jul 25, 20242.53602.53602.53602.53609.7919-
Jul 24, 20242.54502.54502.53602.53609.7919-
Jul 23, 20242.71802.71802.45502.45509.47922,750
Jul 22, 20242.70202.70202.70202.702010.4329-
Jul 19, 20242.69802.69802.69002.697010.4136-
Jul 18, 20242.73402.73402.73402.734010.5564-
Jul 17, 20242.79802.79802.79802.798010.8035-
Jul 16, 20242.76702.76702.76702.767010.6838-
Jul 15, 20242.84202.84202.84202.842010.9734-
Jul 12, 20242.83302.83302.83302.833010.9387-
Jul 11, 20242.88502.88502.88502.885011.1395-
Jul 10, 20242.77702.77702.77702.777010.7225-
Jul 9, 20242.59102.64602.59102.646010.21663,000
Jul 8, 20242.60502.60502.60502.605010.0583-
Jul 5, 20242.64202.64702.64202.644010.2089-
Jul 4, 20242.68002.68002.68002.680010.3479-
Jul 3, 20242.60302.60302.60302.603010.0506-
Jul 2, 20242.60102.66702.60102.667010.29772,000
Jul 1, 20242.61502.61502.61502.615010.0969-
Jun 28, 20242.55502.55502.55502.55509.8653-
Jun 27, 20242.57102.57102.57102.57109.9271-
Jun 26, 20242.60702.60702.60702.607010.0661-
Jun 25, 20242.65502.65502.65502.655010.2514-
Jun 24, 20242.62102.62102.62102.621010.1201-
Jun 21, 20242.66102.66102.66102.661010.2746-
Jun 20, 20242.73402.73402.73402.734010.5564-
Jun 19, 20242.65302.65302.65302.653010.2437-
Jun 18, 20242.44202.44202.44202.44209.4290-
Jun 17, 20242.42002.42002.42002.42009.3440-
Jun 14, 20242.46302.46302.46302.46309.5100-
Jun 13, 20242.50102.50102.50102.50109.6568-
Jun 12, 20242.57602.57602.57602.57609.9464-
Jun 11, 20242.57402.57402.57402.57409.9386-
Jun 10, 20242.57502.57502.57502.57509.9425-
Jun 7, 20242.51402.51402.51402.51409.7070-
Jun 6, 20242.52402.52402.52402.52409.7456-
Jun 5, 20242.54302.54302.54302.54309.8189-
Jun 4, 20242.52302.52302.52302.52309.7417-
Jun 3, 20242.56402.56402.56402.56409.9000-
May 31, 20242.54602.54602.54602.54609.8305-
May 30, 20242.51102.51102.51102.51109.6954-
May 29, 20242.48902.48902.48002.48009.5757480
May 28, 20242.50202.50202.50202.50209.6606-
May 27, 20242.50502.50502.50502.50509.6722-
May 24, 20242.48202.48202.48202.48209.5834-
May 23, 20242.52002.52002.51002.51009.6915-
May 22, 20242.49602.49602.49602.49609.6375-
May 21, 20242.54802.54802.54802.54809.8382-
May 20, 20242.60102.60102.60102.601010.0429-
May 17, 20242.57102.57102.57102.57109.9271-
May 16, 20242.57202.62502.57202.625010.13561,394
May 15, 20242.65102.65102.65102.651010.2359-
May 14, 20242.69102.69102.69102.691010.3904-
May 13, 20242.65102.65102.62602.626010.1394-
May 10, 20242.65102.65102.65102.651010.2359-
May 9, 20242.66102.72702.66102.727010.5294500
May 8, 20242.80902.80902.80902.809010.8460-
May 7, 20242.83902.90602.83902.906011.2205480
May 6, 20242.93002.94402.93002.944011.3673330
May 3, 20242.87402.87402.87402.874011.0970-
May 2, 20242.83302.83302.83302.833010.9387-
Apr 30, 20242.94102.94702.94102.947011.37881,000
Apr 29, 20242.76502.78302.76502.783010.7456500
Apr 26, 20242.79202.79202.79202.792010.7804-
Apr 25, 20242.77202.77202.77202.772010.7031-
Apr 24, 20242.79902.79902.79902.799010.8074-
Apr 23, 20242.78802.78802.78802.788010.7649-
Apr 22, 20242.76402.76402.76402.764010.6723-
Apr 19, 20242.81102.81102.81102.811010.8537-
Apr 18, 20242.89302.89302.89302.893011.1703-
Apr 17, 20242.85502.85502.85502.855011.0236-
Apr 16, 20243.00103.00103.00103.001011.5873-
Apr 15, 20243.07903.08203.07903.082011.9001-
Apr 12, 20243.05503.05503.05503.055011.7959-
Apr 11, 20243.05703.05703.05703.057011.8036-
Apr 10, 20243.07203.07203.07203.072011.8615-
Apr 9, 20243.05203.05203.05203.052011.7843-
Apr 8, 20242.96002.96002.96002.960011.4290-
Apr 5, 20242.96102.96102.96102.961011.4329-
Apr 4, 20242.93302.93302.93302.933011.3248-

Related Tickers

HYMLF Hyundai Motor Company
89.00
0.00%
 
000270.KS Kia Corporation
89,700.00
-1.21%
 
7201.T Nissan Motor Co., Ltd.
341.50
-5.51%
 
MBG.DE Mercedes-Benz Group AG
51.25
-0.99%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
70.62
-0.70%
 
VOW3.DE Volkswagen AG
89.52
-0.53%
 
HMC Honda Motor Co., Ltd.
26.34
-3.55%
 
STLA Stellantis N.V.
10.21
-9.41%
 
TM Toyota Motor Corporation
168.07
-5.21%
 
GM General Motors Company
45.90
-4.34%