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
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
Aug 21, 2026
11.69
11.69
11.69
11.69
11.69
-1.43%
0
0.00
Aug 20, 2026
11.86
11.86
11.86
11.86
11.86
+0.76%
0
0.00
Aug 19, 2026
11.77
11.77
11.77
11.77
11.77
-0.42%
0
0.00
Aug 18, 2026
11.82
11.82
11.82
11.82
11.82
-2.31%
0
0.00
Aug 17, 2026
12.10
12.10
12.10
12.10
12.10
+6.23%
0
0.00
Aug 14, 2026
11.39
11.39
11.39
11.39
11.39
-0.35%
0
0.00
Aug 13, 2026
11.43
11.43
11.43
11.43
11.43
-2.14%
0
0.00
Aug 12, 2026
11.68
11.68
11.68
11.68
11.68
+2.64%
0
0.00
Aug 11, 2026
11.38
11.38
11.38
11.38
11.38
+0.18%
0
0.00
Aug 10, 2026
11.36
11.36
11.36
11.36
11.36
-1.30%
0
0.00
Aug 07, 2026
11.51
11.51
11.51
11.51
11.51
-3.36%
0
0.00
Aug 06, 2026
11.91
11.91
11.91
11.91
11.91
-1.00%
0
0.00
Aug 05, 2026
12.03
12.03
12.03
12.03
12.03
+0.25%
0
0.00
Aug 04, 2026
12.00
12.00
12.00
12.00
12.00
+0.93%
0
0.00
Aug 03, 2026
11.89
11.89
11.89
11.89
11.89
+0.68%
0
0.00
Jul 31, 2026
11.81
11.81
11.81
11.81
11.81
+3.87%
0
0.00
Jul 30, 2026
11.37
11.37
11.37
11.37
11.37
0.00%
0
0.00
Jul 29, 2026
11.37
11.37
11.37
11.37
11.37
+0.26%
0
0.00
Jul 28, 2026
11.34
11.34
11.34
11.34
11.34
+0.62%
0
0.00
Jul 27, 2026
11.27
11.27
11.27
11.27
11.27
+3.97%
0
0.00
Jul 24, 2026
10.84
10.84
10.84
10.84
10.84
-3.39%
0
0.00
Jul 23, 2026
11.22
11.22
11.22
11.22
11.22
-0.88%
0
0.00
Jul 22, 2026
11.32
11.32
11.32
11.32
11.32
+4.14%
0
0.00
Jul 21, 2026
10.87
10.87
10.87
10.87
10.87
+2.55%
300
3.10
Jul 20, 2026
10.60
10.60
10.60
10.60
10.60
-0.38%
0
0.00
Jul 17, 2026
10.64
10.64
10.64
10.64
10.64
-3.10%
0
0.00
Jul 16, 2026
10.98
10.98
10.98
10.98
10.98
+0.37%
0
0.00
Jul 15, 2026
10.94
10.94
10.94
10.94
10.94
-1.44%
0
0.00
Jul 14, 2026
11.10
11.10
11.10
11.10
11.10
+1.37%
0
0.00
Jul 13, 2026
10.95
10.95
10.95
10.95
10.95
-1.26%
0
0.00
Jul 10, 2026
11.09
11.09
11.09
11.09
11.09
+0.18%
0
0.00
Jul 09, 2026
11.07
11.07
11.07
11.07
11.07
+0.27%
0
0.00
Jul 08, 2026
11.04
11.04
11.04
11.04
11.04
-0.27%
0
0.00
Jul 07, 2026
11.07
11.07
11.07
11.07
11.07
-0.98%
0
0.00
Jul 06, 2026
11.18
11.18
11.18
11.18
11.18
+0.18%
0
0.00
Jul 03, 2026
11.16
11.16
11.16
11.16
11.16
+0.09%
0
0.00
Jul 02, 2026
11.15
11.15
11.15
11.15
11.15
+1.64%
0
0.00
Jul 01, 2026
10.97
10.97
10.97
10.97
10.97
-0.36%
0
0.00
Jun 30, 2026
11.01
11.01
11.01
11.01
11.01
+1.57%
0
0.00
Jun 29, 2026
10.84
10.84
10.84
10.84
10.84
-0.37%
0
0.00
Rows:
50