OMX:MTG-A

Modern Times Group Mtg Ab Stock Price (Quote)

etoro logo Buy MTG-A
*Your capital is at risk
kr134.00
-2.00 (-1.47%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days kr122.00 kr140.00 Wednesday, 3rd Jun 2026 MTG-A.ST stock ended at kr134.00. This is 1.47% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.49% from a day low at kr134.00 to a day high of kr136.00.
90 days kr83.50 kr140.00
52 weeks kr80.50 kr140.00

Historical Modern Times Group MTG AB prices

Date Open High Low Close Volume
Jun 03, 2026 kr136.00 kr136.00 kr134.00 kr134.00 104
Jun 02, 2026 kr133.00 kr136.00 kr133.00 kr136.00 23
Jun 01, 2026 kr130.00 kr130.00 kr130.00 kr130.00 0
May 29, 2026 kr130.00 kr130.00 kr130.00 kr130.00 269
May 28, 2026 kr130.00 kr130.00 kr130.00 kr130.00 18
May 27, 2026 kr134.00 kr134.00 kr134.00 kr134.00 32
May 26, 2026 kr140.00 kr140.00 kr140.00 kr140.00 3
May 25, 2026 kr137.00 kr140.00 kr137.00 kr140.00 182
May 22, 2026 kr134.00 kr134.00 kr134.00 kr134.00 10
May 21, 2026 kr133.00 kr133.00 kr133.00 kr133.00 20
May 20, 2026 kr130.00 kr133.00 kr130.00 kr133.00 219
May 19, 2026 kr135.00 kr135.00 kr135.00 kr135.00 78
May 18, 2026 kr135.00 kr135.00 kr135.00 kr135.00 838
May 15, 2026 kr137.00 kr137.00 kr135.00 kr135.00 404
May 13, 2026 kr137.00 kr139.00 kr137.00 kr139.00 402
May 12, 2026 kr133.00 kr133.00 kr133.00 kr133.00 135
May 11, 2026 kr130.00 kr130.00 kr130.00 kr130.00 153
May 08, 2026 kr128.00 kr131.00 kr128.00 kr130.00 60
May 07, 2026 kr126.00 kr126.00 kr126.00 kr126.00 6
May 06, 2026 kr123.00 kr127.00 kr123.00 kr124.00 449
May 05, 2026 kr122.00 kr122.00 kr122.00 kr122.00 11
May 04, 2026 kr124.00 kr126.00 kr124.00 kr126.00 357
Apr 30, 2026 kr123.00 kr123.00 kr123.00 kr123.00 908
Apr 29, 2026 kr120.00 kr128.00 kr120.00 kr122.00 2 555
Apr 28, 2026 kr113.00 kr114.00 kr113.00 kr114.00 51

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MTG-A.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the MTG-A.ST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MTG-A.ST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE