Modern Times Group AB More Historical Data - MRTA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Modern Times Group AB (MRTA)
Modern Times Group AB (MRTA) Historical

MRTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 12 2024	7.99	-0.17	-2.02%	8.08	8.08	7.99	39
Dec 11 2024	8.155	0.00	0.00%	8.155	8.155	8.155	0.00
Dec 10 2024	8.155	0.00	0.00%	8.155	8.155	8.155	0.00
Dec 09 2024	8.155	0.06	0.80%	8.155	8.155	8.155	23
Dec 06 2024	8.09	-0.05	-0.55%	8.09	8.09	8.09	1
Dec 05 2024	8.135	0.00	0.00%	8.135	8.135	8.135	0.00
Dec 04 2024	8.135	0.16	2.01%	8.14	8.145	8.135	652
Dec 03 2024	7.975	0.00	0.00%	7.975	7.975	7.975	0.00
Dec 02 2024	7.975	0.00	0.00%	7.975	7.975	7.975	0.00
Nov 29 2024	7.975	0.00	0.00%	7.975	7.975	7.975	0.00
Nov 28 2024	7.975	0.00	0.00%	7.975	7.975	7.975	0.00
Nov 27 2024	7.975	0.03	0.38%	7.975	7.975	7.975	10
Nov 26 2024	7.945	0.00	0.00%	7.945	7.945	7.945	0.00
Nov 25 2024	7.945	0.08	0.95%	7.945	7.945	7.945	2
Nov 22 2024	7.87	0.00	0.00%	7.87	7.87	7.87	0.00
Nov 21 2024	7.87	0.00	0.00%	7.87	7.87	7.87	0.00
Nov 20 2024	7.87	-0.02	-0.19%	7.71	7.87	7.71	770
Nov 19 2024	7.885	0.00	0.00%	7.885	7.885	7.885	0.00
Nov 18 2024	7.885	-0.01	-0.06%	7.83	7.885	7.83	2,005
Nov 15 2024	7.89	0.07	0.96%	7.89	7.89	7.89	500
Nov 14 2024	7.815	0.34	4.48%	7.90	7.90	7.705	2,075
Nov 13 2024	7.48	0.25	3.46%	7.235	7.48	7.20	802
Nov 12 2024	7.23	0.34	4.86%	7.105	7.26	7.105	1,074
Nov 11 2024	6.895	0.00	0.00%	6.895	6.895	6.895	0.00
Nov 08 2024	6.895	0.00	0.00%	6.895	6.895	6.895	0.00
Nov 07 2024	6.895	0.23	3.37%	6.895	6.895	6.895	768
Nov 06 2024	6.67	0.15	2.30%	6.67	6.67	6.67	40
Nov 05 2024	6.52	0.01	0.23%	6.52	6.52	6.52	499
Nov 04 2024	6.505	0.00	0.00%	6.505	6.505	6.505	0.00
Nov 01 2024	6.505	0.00	0.00%	6.505	6.505	6.505	0.00
Oct 31 2024	6.505	-0.20	-2.91%	6.505	6.505	6.505	444
Oct 30 2024	6.70	0.00	0.00%	6.70	6.70	6.70	0.00
Oct 29 2024	6.70	-0.09	-1.25%	6.70	6.70	6.70	3,463
Oct 28 2024	6.785	0.00	0.00%	6.785	6.785	6.785	0.00
Oct 25 2024	6.785	0.28	4.22%	6.415	6.785	6.415	2,594
Oct 24 2024	6.51	-0.29	-4.19%	6.51	6.51	6.51	500
Oct 23 2024	6.795	0.00	0.00%	6.795	6.795	6.795	0.00
Oct 22 2024	6.795	0.00	0.00%	6.795	6.795	6.795	0.00
Oct 21 2024	6.795	0.00	0.00%	6.795	6.795	6.795	0.00
Oct 18 2024	6.795	0.00	0.00%	6.795	6.795	6.795	0.00
Oct 17 2024	6.795	0.14	2.10%	6.795	6.795	6.795	25
Oct 16 2024	6.655	-0.38	-5.40%	6.655	6.655	6.655	100
Oct 15 2024	7.035	0.00	0.00%	7.035	7.035	7.035	0.00
Oct 14 2024	7.035	0.00	0.00%	7.035	7.035	7.035	0.00
Oct 11 2024	7.035	0.00	0.00%	7.035	7.035	7.035	0.00
Oct 10 2024	7.035	0.00	0.00%	7.035	7.035	7.035	0.00
Oct 09 2024	7.035	-0.14	-1.95%	7.055	7.055	7.035	2,578
Oct 08 2024	7.175	0.00	0.00%	7.175	7.175	7.175	0.00
Oct 07 2024	7.175	0.08	1.13%	7.175	7.175	7.175	100
Oct 04 2024	7.095	0.15	2.09%	7.095	7.095	7.095	500
Oct 03 2024	6.95	0.00	0.00%	6.95	6.95	6.95	0.00
Oct 02 2024	6.95	-0.02	-0.29%	6.95	6.95	6.95	494
Oct 01 2024	6.97	0.32	4.81%	6.97	6.97	6.97	20
Sep 30 2024	6.65	0.00	0.00%	6.65	6.65	6.65	0.00
Sep 27 2024	6.65	0.00	0.00%	6.65	6.65	6.65	0.00
Sep 26 2024	6.65	0.00	0.00%	6.65	6.65	6.65	0.00
Sep 25 2024	6.65	0.07	0.99%	6.65	6.65	6.65	20
Sep 24 2024	6.585	0.00	0.00%	6.585	6.585	6.585	0.00
Sep 23 2024	6.585	0.00	0.00%	6.585	6.585	6.585	0.00
Sep 20 2024	6.585	0.00	0.00%	6.585	6.585	6.585	0.00
Sep 19 2024	6.585	0.00	0.00%	6.585	6.585	6.585	0.00
Sep 18 2024	6.585	0.00	0.00%	6.585	6.585	6.585	0.00
Sep 17 2024	6.585	0.00	0.00%	6.585	6.585	6.585	0.00
Sep 16 2024	6.585	-0.19	-2.73%	6.585	6.585	6.585	200

Modern Times Group AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions