TipRanks
Modern Times Group AB (DE:MRTA)
FRANKFURT:MRTA
Germany Market

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
Oct 30, 2026
10.98
10.98
10.98
10.98
10.98
+1.20%
0
0.00
Oct 29, 2026
10.85
10.85
10.85
10.85
10.85
+2.17%
0
0.00
Oct 28, 2026
10.62
10.62
10.62
10.62
10.62
-0.19%
0
0.00
Oct 27, 2026
10.64
10.64
10.64
10.64
10.64
-0.84%
0
0.00
Oct 26, 2026
10.73
10.73
10.73
10.73
10.73
+0.09%
0
0.00
Oct 23, 2026
10.72
10.72
10.72
10.72
10.72
+2.49%
0
0.00
Oct 22, 2026
10.46
10.46
10.46
10.46
10.46
+2.15%
0
0.00
Oct 21, 2026
10.24
10.24
10.24
10.24
10.24
+0.59%
0
0.00
Oct 20, 2026
10.18
10.18
10.18
10.18
10.18
-3.05%
0
0.00
Oct 19, 2026
10.46
10.50
10.46
10.50
10.50
-0.57%
12
∞
Oct 16, 2026
10.56
10.56
10.56
10.56
10.56
+4.55%
0
0.00
Oct 15, 2026
10.10
10.10
10.10
10.10
10.10
-0.59%
0
0.00
Oct 14, 2026
10.16
10.16
10.16
10.16
10.16
+3.73%
0
0.00
Oct 13, 2026
9.80
9.80
9.80
9.80
9.80
-4.35%
0
0.00
Oct 12, 2026
10.24
10.24
10.24
10.24
10.24
-13.51%
0
0.00
Oct 09, 2026
11.84
11.84
11.84
11.84
11.84
+0.34%
0
0.00
Oct 08, 2026
11.80
11.80
11.80
11.80
11.80
+1.90%
0
0.00
Oct 07, 2026
11.58
11.58
11.58
11.58
11.58
-0.34%
0
0.00
Oct 06, 2026
11.62
11.62
11.62
11.62
11.62
-0.34%
0
0.00
Oct 05, 2026
11.66
11.66
11.66
11.66
11.66
+0.52%
0
0.00
Oct 02, 2026
11.60
11.60
11.60
11.60
11.60
+1.49%
0
0.00
Oct 01, 2026
11.43
11.43
11.43
11.43
11.43
+4.38%
0
0.00
Sep 30, 2026
10.95
10.95
10.95
10.95
10.95
+1.01%
0
0.00
Sep 29, 2026
10.84
10.84
10.84
10.84
10.84
-1.99%
0
0.00
Sep 28, 2026
11.06
11.06
11.06
11.06
11.06
-1.78%
0
0.00
Sep 25, 2026
11.26
11.26
11.26
11.26
11.26
-1.57%
0
0.00
Sep 24, 2026
11.44
11.44
11.44
11.44
11.44
-0.69%
0
0.00
Sep 23, 2026
11.52
11.52
11.52
11.52
11.52
+0.52%
0
0.00
Sep 22, 2026
11.46
11.46
11.46
11.46
11.46
+0.35%
0
0.00
Sep 21, 2026
11.42
11.42
11.42
11.42
11.42
-3.38%
0
0.00
Sep 18, 2026
11.82
11.82
11.82
11.82
11.82
-0.84%
0
0.00
Sep 17, 2026
11.92
11.92
11.92
11.92
11.92
+0.08%
0
0.00
Sep 16, 2026
11.91
11.91
11.91
11.91
11.91
+0.76%
0
0.00
Sep 15, 2026
11.82
11.82
11.82
11.82
11.82
+1.55%
0
0.00
Sep 14, 2026
11.64
11.64
11.64
11.64
11.64
+2.19%
0
0.00
Sep 11, 2026
11.39
11.39
11.39
11.39
11.39
-1.04%
0
0.00
Sep 10, 2026
11.51
11.51
11.51
11.51
11.51
-0.26%
0
0.00
Sep 09, 2026
11.54
11.54
11.54
11.54
11.54
-0.09%
0
0.00
Sep 08, 2026
11.55
11.55
11.55
11.55
11.55
-1.53%
0
0.00
Sep 07, 2026
11.73
11.73
11.73
11.73
11.73
-0.68%
0
0.00
Sep 04, 2026
11.81
11.81
11.81
11.81
11.81
+0.08%
0
0.00
Sep 03, 2026
11.80
11.80
11.80
11.80
11.80
-0.42%
0
0.00
Sep 02, 2026
11.85
11.85
11.85
11.85
11.85
+0.51%
0
0.00
Sep 01, 2026
11.79
11.79
11.79
11.79
11.79
-1.26%
0
0.00
Aug 31, 2026
11.94
11.94
11.94
11.94
11.94
+0.34%
0
0.00
Aug 28, 2026
11.90
11.90
11.90
11.90
11.90
-0.42%
0
0.00
Aug 27, 2026
11.95
11.95
11.95
11.95
11.95
-0.42%
0
0.00
Aug 26, 2026
12.00
12.00
12.00
12.00
12.00
+0.67%
0
0.00
Aug 25, 2026
11.92
11.92
11.92
11.92
11.92
-0.58%
0
0.00
Aug 24, 2026
11.99
11.99
11.99
11.99
11.99
+2.57%
0
0.00
Rows:
50