tiprankstipranks
Modern Times Group AB (DE:MRTA)
FRANKFURT:MRTA
Germany Market
MRTA
Modern Times Group AB
RESEARCH TOOLSreports

Modern Times Group AB (MRTA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 08, 2026
11.66
11.66
11.66
11.66
11.66
-2.18%
0
0.00
Jun 05, 2026
11.92
11.92
11.92
11.92
11.92
-0.83%
0
0.00
Jun 04, 2026
12.02
12.02
12.02
12.02
12.02
-2.44%
0
0.00
Jun 03, 2026
12.32
12.32
12.32
12.32
12.32
-0.65%
0
0.00
Jun 02, 2026
12.40
12.40
12.40
12.40
12.40
+1.39%
0
0.00
Jun 01, 2026
12.23
12.23
12.23
12.23
12.23
+0.16%
0
0.00
May 29, 2026
12.21
12.21
12.21
12.21
12.21
-0.49%
0
0.00
May 28, 2026
12.27
12.27
12.27
12.27
12.27
-3.76%
0
0.00
May 27, 2026
12.75
12.75
12.75
12.75
12.75
+0.08%
0
0.00
May 26, 2026
12.74
12.74
12.74
12.74
12.74
+0.95%
0
0.00
May 25, 2026
12.62
12.62
12.62
12.62
12.62
+1.37%
0
0.00
May 22, 2026
12.45
12.45
12.45
12.45
12.45
+1.06%
0
0.00
May 21, 2026
12.32
12.32
12.32
12.32
12.32
+2.24%
0
0.00
May 20, 2026
12.05
12.05
12.05
12.05
12.05
-1.71%
0
0.00
May 19, 2026
12.26
12.26
12.26
12.26
12.26
+0.25%
0
0.00
May 18, 2026
12.23
12.23
12.23
12.23
12.23
-3.40%
0
0.00
May 15, 2026
12.66
12.66
12.66
12.66
12.66
-0.86%
0
0.00
May 14, 2026
12.77
12.77
12.77
12.77
12.77
+4.84%
0
0.00
May 13, 2026
12.18
12.18
12.18
12.18
12.18
+1.25%
0
0.00
May 12, 2026
12.03
12.03
12.03
12.03
12.03
-0.99%
0
0.00
May 11, 2026
11.80
12.15
11.80
12.15
12.15
+3.40%
100
0.53
May 08, 2026
11.75
11.75
11.75
11.75
11.75
+2.17%
0
0.00
May 07, 2026
11.50
11.50
11.50
11.50
11.50
+0.09%
0
0.00
May 06, 2026
11.49
11.49
11.49
11.49
11.49
+0.09%
0
0.00
May 05, 2026
11.48
11.48
11.48
11.48
11.48
-0.78%
0
0.00
May 04, 2026
11.57
11.57
11.57
11.57
11.57
+1.67%
0
0.00
May 01, 2026
11.38
11.38
11.38
11.38
11.38
0.00%
0
0.00
Apr 30, 2026
11.38
11.38
11.38
11.38
11.38
+8.38%
0
0.00
Apr 29, 2026
10.50
10.50
10.50
10.50
10.50
-0.47%
0
0.00
Apr 28, 2026
10.55
10.55
10.55
10.55
10.55
-0.47%
0
0.00
Apr 27, 2026
10.50
10.60
10.50
10.60
10.60
+13.79%
6,000
63.00
Apr 24, 2026
9.32
9.32
9.32
9.32
9.32
-1.90%
0
0.00
Apr 23, 2026
9.50
9.50
9.50
9.50
9.50
+0.37%
0
0.00
Apr 22, 2026
9.46
9.46
9.46
9.46
9.46
+1.78%
0
0.00
Apr 21, 2026
9.30
9.30
9.30
9.30
9.30
+1.64%
0
0.00
Apr 20, 2026
9.15
9.15
9.15
9.15
9.15
-1.56%
0
0.00
Apr 17, 2026
9.29
9.29
9.29
9.29
9.29
+1.92%
0
0.00
Apr 16, 2026
9.12
9.12
9.12
9.12
9.12
+6.17%
0
0.00
Apr 15, 2026
8.59
8.59
8.59
8.59
8.59
-0.69%
0
0.00
Apr 14, 2026
8.65
8.65
8.65
8.65
8.65
+4.47%
0
0.00
Apr 13, 2026
8.28
8.28
8.28
8.28
8.28
-2.19%
0
0.00
Apr 10, 2026
8.46
8.46
8.46
8.46
8.46
-1.34%
0
0.00
Apr 09, 2026
8.58
8.58
8.58
8.58
8.58
-0.41%
0
0.00
Apr 08, 2026
8.61
8.61
8.61
8.61
8.61
+2.62%
0
0.00
Apr 07, 2026
8.39
8.39
8.39
8.39
8.39
+1.02%
0
0.00
Apr 06, 2026
8.31
8.31
8.31
8.31
8.31
0.00%
0
0.00
Apr 03, 2026
8.31
8.31
8.31
8.31
8.31
0.00%
0
0.00
Apr 02, 2026
8.31
8.31
8.31
8.31
8.31
-1.60%
0
0.00
Apr 01, 2026
8.44
8.44
8.44
8.44
8.44
+1.81%
0
0.00
Mar 31, 2026
8.29
8.29
8.29
8.29
8.29
+0.73%
0
0.00
Rows:
50