Mitsubishi Motors Corporation (MMO)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.244 | -7.55885997522 | 3.228 | 3.293 | 2.897 | 1115 | 3.05943424 | DE |
| 4 | 0.397 | 15.3459605721 | 2.587 | 3.53 | 2.499 | 39397 | 3.15303294 | DE |
| 12 | 0.533 | 21.7462260302 | 2.451 | 3.53 | 2.451 | 14226 | 3.11077954 | DE |
| 26 | 0.194 | 6.95340501792 | 2.79 | 3.53 | 2.282 | 6657 | 3.02582375 | DE |
| 52 | 0.095 | 3.28833506404 | 2.889 | 3.53 | 2.282 | 4095 | 2.98013595 | DE |
| 156 | -0.664 | -18.201754386 | 3.648 | 4.317 | 2.282 | 3683 | 3.06962019 | DE |
| 260 | -0.664 | -18.201754386 | 3.648 | 4.317 | 2.282 | 3683 | 3.06962019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.8969999 | 0 | 0.00 | 2.8969999 | 2.8969999 | 2.8969999 | 0 |
| 1736458020 | 2.8969999 | -0.15 | -4.83 | 3.001 | 3.001 | 2.8969999 | 2199 |
| 1736371620 | 3.044 | -0.03 | -1.10 | 3.05 | 3.113 | 3.044 | 937 |
| 1736285220 | 3.078 | -0.07 | -2.19 | 3.078 | 3.078 | 3.078 | 25 |
| 1736198820 | 3.1469999 | -0.08 | -2.54 | 3.095 | 3.1469999 | 3.082 | 461 |
| 1735939620 | 3.229 | -0.07 | -2.12 | 3.228 | 3.293 | 3.223 | 1951 |
| 1735853220 | 3.299 | 0.08 | 2.39 | 3.279 | 3.299 | 3.216 | 1682 |
| 1735594020 | 3.222 | -0.06 | -1.74 | 3.2679999 | 3.2679999 | 3.2 | 5926 |
| 1735334820 | 3.279 | 0.28 | 9.30 | 3.25 | 3.309 | 3.09 | 150337 |
| 1734989220 | 3 | 0.11 | 3.73 | 3.001 | 3.1 | 2.9009999 | 24859 |
| 1734730020 | 2.892 | 0.09 | 3.29 | 2.833 | 2.892 | 2.833 | 307 |
| 1734643620 | 2.8 | -0.5 | -15.15 | 2.858 | 2.9 | 2.7599999 | 59530 |
| 1734557220 | 3.3 | 0.72 | 28.01 | 2.962 | 3.53 | 2.962 | 249712 |
| 1734470820 | 2.5779999 | 0.05 | 1.94 | 2.5 | 2.601 | 2.499 | 53118 |
| 1734384420 | 2.529 | -0.06 | -2.13 | 2.587 | 2.587 | 2.529 | 520 |
| 1734125220 | 2.584 | 0 | 0.00 | 2.584 | 2.584 | 2.584 | 0 |
| 1734038820 | 2.584 | 0.03 | 1.02 | 2.584 | 2.584 | 2.584 | 4000 |
| 1733952420 | 2.5579999 | 0.03 | 1.23 | 2.6 | 2.6 | 2.5579999 | 390 |
| 1733866020 | 2.527 | 0 | 0.00 | 2.527 | 2.527 | 2.527 | 0 |
| 1733779620 | 2.527 | -0.03 | -1.02 | 2.649 | 2.649 | 2.527 | 3074 |
| 1733520420 | 2.553 | 0.09 | 3.74 | 2.553 | 2.553 | 2.553 | 793 |
| 1733434020 | 2.461 | -0.08 | -3.07 | 2.5059999 | 2.5059999 | 2.461 | 700 |
| 1733347620 | 2.539 | 0 | 0.00 | 2.539 | 2.539 | 2.539 | 0 |
| 1733261220 | 2.539 | 0.03 | 1.12 | 2.528 | 2.539 | 2.528 | 78 |
| 1733174820 | 2.511 | -0 | -0.12 | 2.499 | 2.511 | 2.459 | 1014 |
| 1732915620 | 2.5139999 | 0 | 0.00 | 2.5139999 | 2.5139999 | 2.5139999 | 0 |
| 1732829220 | 2.5139999 | 0 | 0.00 | 2.5139999 | 2.5139999 | 2.5139999 | 0 |
| 1732742820 | 2.5139999 | -0.22 | -8.05 | 2.5139999 | 2.5139999 | 2.5139999 | 109 |
| 1732656420 | 2.734 | 0 | 0.00 | 2.734 | 2.734 | 2.734 | 0 |
| 1732570020 | 2.734 | 0.07 | 2.55 | 2.734 | 2.734 | 2.734 | 10 |
| 1732310820 | 2.666 | 0 | 0.00 | 2.666 | 2.666 | 2.666 | 0 |
| 1732224420 | 2.666 | -0.07 | -2.70 | 2.666 | 2.666 | 2.666 | 100 |
| 1732138020 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1732051620 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1731965220 | 2.74 | -0.06 | -2.11 | 2.74 | 2.74 | 2.74 | 120 |
| 1731705960 | 2.799 | 0.07 | 2.75 | 2.799 | 2.799 | 2.799 | 5 |
| 1731619560 | 2.724 | 0 | 0.00 | 2.724 | 2.724 | 2.724 | 0 |
| 1731533160 | 2.724 | -0.11 | -3.75 | 2.778 | 2.778 | 2.724 | 596 |
| 1731446820 | 2.83 | 0.05 | 1.80 | 2.865 | 2.884 | 2.7799999 | 12637 |
| 1731360420 | 2.7799999 | 0.04 | 1.31 | 2.7799999 | 2.7799999 | 2.7799999 | 12 |
| 1731101220 | 2.744 | 0.03 | 1.03 | 2.761 | 2.761 | 2.744 | 368 |
| 1731014760 | 2.716 | 0 | 0.00 | 2.757 | 2.789 | 2.6789999 | 6013 |
| 1730928360 | 2.716 | -0.08 | -2.93 | 2.749 | 2.7559999 | 2.716 | 8791 |
| 1730841960 | 2.798 | 0.08 | 2.87 | 2.739 | 2.798 | 2.738 | 5694 |
| 1730755560 | 2.72 | -0.11 | -4.02 | 2.706 | 2.72 | 2.706 | 201 |
| 1730496360 | 2.834 | 0.15 | 5.43 | 2.758 | 2.834 | 2.758 | 6355 |
| 1730409960 | 2.688 | 0.23 | 9.49 | 2.72 | 2.751 | 2.688 | 7465 |
| 1730323560 | 2.455 | -0.09 | -3.57 | 2.455 | 2.455 | 2.455 | 30 |
| 1730237160 | 2.5459999 | 0 | 0.12 | 2.5459999 | 2.5459999 | 2.5459999 | 500 |
| 1730150760 | 2.543 | 0 | 0.16 | 2.5459999 | 2.588 | 2.543 | 825 |
| 1729888020 | 2.539 | 0.05 | 2.01 | 2.489 | 2.539 | 2.489 | 113 |
| 1729801560 | 2.489 | 0 | 0.00 | 2.489 | 2.489 | 2.489 | 0 |
| 1729715160 | 2.489 | 0.02 | 0.85 | 2.539 | 2.539 | 2.489 | 36 |
| 1729628760 | 2.468 | 0.02 | 0.69 | 2.468 | 2.468 | 2.468 | 125 |
| 1729542360 | 2.451 | 0 | 0.00 | 2.451 | 2.451 | 2.451 | 0 |
| 1729283160 | 2.451 | 0.02 | 0.70 | 2.451 | 2.451 | 2.451 | 7 |
| 1729196760 | 2.434 | 0.03 | 1.42 | 2.434 | 2.434 | 2.434 | 60 |
| 1729110360 | 2.4 | -0.06 | -2.28 | 2.391 | 2.4 | 2.391 | 2 |
| 1729023960 | 2.456 | -0.04 | -1.44 | 2.461 | 2.461 | 2.455 | 119 |
| 1728937620 | 2.492 | 0 | 0.12 | 2.498 | 2.498 | 2.492 | 70 |
| 1728678360 | 2.489 | 0.04 | 1.84 | 2.435 | 2.489 | 2.435 | 748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
