Modern Times Group Mtg AB (MTG-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 127.00 | 127.60 | 125.00 | 125.50 | -1.34% | 105,613 |
| 2026-08-06 | 130.00 | 130.70 | 125.00 | 127.20 | -3.20% | 266,034 |
| 2026-08-05 | 133.30 | 133.80 | 130.10 | 131.40 | -1.20% | 134,181 |
| 2026-08-04 | 133.00 | 133.20 | 130.60 | 133.00 | +0.08% | 238,204 |
| 2026-08-03 | 130.50 | 133.00 | 130.40 | 132.90 | +1.76% | 168,032 |
| 2026-07-31 | 129.70 | 132.50 | 129.50 | 130.60 | +0.46% | 250,858 |
| 2026-07-30 | 127.80 | 130.70 | 126.90 | 130.00 | +2.28% | 219,503 |
| 2026-07-29 | 127.00 | 129.60 | 127.00 | 127.10 | +0.24% | 223,112 |
| 2026-07-28 | 126.60 | 127.50 | 124.20 | 126.80 | +0.08% | 177,658 |
| 2026-07-27 | 125.00 | 128.30 | 125.00 | 126.70 | +1.69% | 206,858 |
| 2026-07-24 | 121.70 | 125.10 | 121.70 | 124.60 | +2.55% | 128,471 |
| 2026-07-23 | 126.00 | 126.00 | 121.50 | 121.50 | -3.19% | 129,070 |
| 2026-07-22 | 126.00 | 127.10 | 120.60 | 125.50 | -0.40% | 184,488 |
| 2026-07-21 | 120.50 | 127.10 | 120.10 | 126.00 | +6.06% | 341,197 |
| 2026-07-20 | 118.10 | 119.60 | 117.90 | 118.80 | +0.59% | 115,056 |
| 2026-07-17 | 119.50 | 119.50 | 117.10 | 118.10 | -1.17% | 137,538 |
| 2026-07-16 | 121.90 | 122.60 | 117.90 | 119.50 | -2.13% | 100,178 |
| 2026-07-15 | 121.20 | 123.00 | 119.70 | 122.10 | +0.25% | 97,779 |
| 2026-07-14 | 125.50 | 125.50 | 120.60 | 121.80 | -1.77% | 94,364 |
| 2026-07-13 | 123.40 | 124.40 | 122.00 | 124.00 | +0.73% | 140,884 |
| 2026-07-10 | 124.20 | 124.60 | 122.40 | 123.10 | -0.65% | 108,216 |
| 2026-07-09 | 123.60 | 124.40 | 122.40 | 123.90 | +1.06% | 119,580 |
| 2026-07-08 | 123.40 | 124.10 | 121.70 | 122.60 | -0.73% | 78,647 |
| 2026-07-07 | 122.70 | 125.10 | 121.70 | 123.50 | +0.00% | 145,446 |
| 2026-07-06 | 124.50 | 124.90 | 123.20 | 123.50 | -0.80% | 95,936 |
| 2026-07-03 | 123.50 | 125.30 | 122.70 | 124.50 | +0.57% | 77,655 |
| 2026-07-02 | 124.70 | 125.30 | 123.70 | 123.80 | -0.72% | 86,819 |
| 2026-07-01 | 122.40 | 124.70 | 120.70 | 124.70 | +1.88% | 109,662 |
| 2026-06-30 | 123.10 | 123.90 | 122.20 | 122.40 | -0.33% | 188,767 |
| 2026-06-29 | 120.80 | 123.80 | 120.60 | 122.80 | +1.57% | 86,117 |
| 2026-06-26 | 123.10 | 123.50 | 119.50 | 120.90 | -1.14% | 479,624 |
| 2026-06-25 | 120.90 | 123.00 | 120.40 | 122.30 | +1.24% | 359,801 |
| 2026-06-24 | 117.10 | 120.90 | 115.00 | 120.80 | +3.16% | 366,893 |
| 2026-06-23 | 118.40 | 118.40 | 116.40 | 117.10 | -1.10% | 127,588 |
| 2026-06-22 | 120.60 | 121.00 | 118.40 | 118.40 | -1.66% | 217,201 |
| 2026-06-18 | 123.30 | 123.80 | 117.40 | 120.40 | -2.43% | 971,678 |
| 2026-06-17 | 124.90 | 127.80 | 122.00 | 123.40 | -1.20% | 786,286 |
| 2026-06-16 | 128.70 | 130.80 | 124.10 | 124.90 | -2.95% | 172,682 |
| 2026-06-15 | 127.00 | 131.90 | 126.80 | 128.70 | +1.90% | 785,208 |
| 2026-06-12 | 123.40 | 127.00 | 122.10 | 126.30 | +1.61% | 206,357 |
| 2026-06-11 | 123.30 | 125.50 | 122.30 | 124.30 | +0.73% | 73,935 |
| 2026-06-10 | 123.70 | 124.90 | 123.00 | 123.40 | -0.08% | 58,135 |
| 2026-06-09 | 126.80 | 126.80 | 123.10 | 123.50 | -2.29% | 314,398 |
| 2026-06-08 | 128.00 | 131.20 | 126.40 | 126.40 | -2.92% | 256,574 |
| 2026-06-05 | 131.00 | 133.50 | 130.00 | 130.20 | -0.53% | 221,915 |
| 2026-06-04 | 132.70 | 133.50 | 130.80 | 130.90 | -1.13% | 169,492 |
| 2026-06-03 | 134.80 | 136.10 | 132.10 | 132.40 | -1.78% | 252,561 |
| 2026-06-02 | 134.80 | 138.20 | 134.20 | 134.80 | +0.00% | 211,522 |
| 2026-06-01 | 133.20 | 135.70 | 131.90 | 134.80 | +1.20% | 1,063,206 |
| 2026-05-29 | 132.40 | 133.80 | 131.70 | 133.20 | +0.68% | 592,475 |
| 2026-05-28 | 135.80 | 137.50 | 132.30 | 132.30 | -1.64% | 235,515 |
| 2026-05-27 | 138.50 | 138.80 | 133.80 | 134.50 | -3.10% | 206,633 |
| 2026-05-26 | 139.80 | 142.00 | 138.80 | 138.80 | -0.50% | 282,501 |
| 2026-05-25 | 137.50 | 140.30 | 135.80 | 139.50 | +1.68% | 118,390 |
| 2026-05-22 | 136.60 | 138.00 | 135.30 | 137.20 | +1.03% | 111,304 |
| 2026-05-21 | 134.80 | 138.80 | 131.90 | 135.80 | +0.59% | 262,351 |
| 2026-05-20 | 133.10 | 136.20 | 132.40 | 135.00 | +1.28% | 240,359 |
| 2026-05-19 | 135.90 | 138.00 | 133.00 | 133.30 | -1.41% | 142,497 |
| 2026-05-18 | 136.70 | 138.00 | 134.30 | 135.20 | -1.10% | 152,460 |
| 2026-05-15 | 139.30 | 140.90 | 135.30 | 136.70 | -1.51% | 227,241 |
| 2026-05-13 | 133.20 | 139.20 | 132.60 | 138.80 | +4.13% | 292,828 |
| 2026-05-12 | 132.00 | 134.10 | 131.10 | 133.30 | +0.53% | 166,631 |
| 2026-05-11 | 129.60 | 133.00 | 129.50 | 132.60 | +2.39% | 290,105 |
| 2026-05-08 | 128.50 | 130.00 | 127.20 | 129.50 | +0.15% | 218,929 |
| 2026-05-07 | 125.30 | 129.70 | 125.30 | 129.30 | +3.11% | 249,618 |
| 2026-05-06 | 126.00 | 128.70 | 124.60 | 125.40 | +0.80% | 248,795 |
| 2026-05-05 | 125.50 | 127.30 | 124.40 | 124.40 | -0.88% | 171,955 |
| 2026-05-04 | 126.00 | 129.00 | 125.50 | 125.50 | -0.32% | 254,573 |
| 2026-04-30 | 125.70 | 126.60 | 124.00 | 125.90 | -0.24% | 211,496 |
| 2026-04-29 | 123.80 | 129.60 | 123.20 | 126.20 | +9.83% | 1,272,185 |
| 2026-04-28 | 114.30 | 116.30 | 114.00 | 114.90 | -0.09% | 246,535 |
| 2026-04-27 | 114.60 | 117.00 | 114.00 | 115.00 | +0.61% | 372,348 |
| 2026-04-24 | 107.80 | 117.10 | 106.60 | 114.30 | +11.95% | 788,916 |
| 2026-04-23 | 104.00 | 104.00 | 100.90 | 102.10 | -1.83% | 195,638 |
| 2026-04-22 | 102.90 | 104.50 | 102.00 | 104.00 | +1.07% | 152,943 |
| 2026-04-21 | 100.50 | 104.20 | 100.00 | 102.90 | +1.98% | 261,868 |
| 2026-04-20 | 101.00 | 104.20 | 100.20 | 100.90 | +0.30% | 153,210 |
| 2026-04-17 | 102.10 | 103.30 | 100.20 | 100.60 | -1.28% | 276,990 |
| 2026-04-16 | 99.95 | 101.90 | 99.50 | 101.90 | +2.41% | 204,504 |
| 2026-04-15 | 94.30 | 99.70 | 94.30 | 99.50 | +5.57% | 339,667 |
| 2026-04-14 | 94.30 | 95.30 | 94.00 | 94.25 | +0.11% | 192,122 |
| 2026-04-13 | 92.20 | 94.50 | 91.75 | 94.15 | +2.11% | 181,096 |
| 2026-04-10 | 93.00 | 94.00 | 92.20 | 92.20 | -0.86% | 110,773 |
| 2026-04-09 | 94.15 | 94.15 | 92.60 | 93.00 | -1.59% | 134,850 |
| 2026-04-08 | 95.00 | 96.20 | 93.75 | 94.50 | +3.28% | 185,014 |
| 2026-04-07 | 93.85 | 95.30 | 91.40 | 91.50 | -0.60% | 182,700 |
| 2026-04-02 | 91.80 | 93.10 | 91.15 | 92.05 | -1.34% | 99,278 |
| 2026-04-01 | 92.35 | 94.20 | 92.35 | 93.30 | +1.52% | 178,024 |
| 2026-03-31 | 91.80 | 93.15 | 90.85 | 91.90 | +0.60% | 230,892 |
| 2026-03-30 | 91.00 | 91.75 | 88.95 | 91.35 | +0.05% | 303,736 |
| 2026-03-27 | 88.10 | 91.70 | 87.75 | 91.30 | +3.63% | 421,037 |
| 2026-03-26 | 87.15 | 89.65 | 87.00 | 88.10 | -0.23% | 296,595 |
| 2026-03-25 | 85.15 | 89.00 | 85.15 | 88.30 | +3.76% | 251,178 |
| 2026-03-24 | 86.65 | 86.65 | 84.60 | 85.10 | +0.06% | 213,692 |
| 2026-03-23 | 84.65 | 87.15 | 82.90 | 85.05 | -0.41% | 285,276 |
| 2026-03-20 | 87.45 | 88.20 | 84.90 | 85.40 | -2.34% | 882,434 |
| 2026-03-19 | 87.00 | 88.20 | 85.90 | 87.45 | +0.52% | 245,377 |
| 2026-03-18 | 87.10 | 88.20 | 86.70 | 87.00 | -1.14% | 135,284 |
| 2026-03-17 | 87.05 | 88.60 | 86.40 | 88.00 | +1.09% | 128,137 |
| 2026-03-16 | 87.00 | 87.50 | 86.45 | 87.05 | -0.06% | 195,489 |
| 2026-03-13 | 85.70 | 87.80 | 84.70 | 87.10 | +1.81% | 354,230 |
| 2026-03-12 | 86.00 | 86.95 | 85.35 | 85.55 | -1.16% | 499,606 |
| 2026-03-11 | 87.40 | 88.05 | 86.55 | 86.55 | -1.48% | 319,149 |
| 2026-03-10 | 87.90 | 89.20 | 87.60 | 87.85 | +0.11% | 210,777 |
| 2026-03-09 | 86.70 | 88.10 | 86.45 | 87.75 | -0.79% | 259,591 |
| 2026-03-06 | 88.65 | 89.90 | 88.10 | 88.45 | +0.06% | 339,121 |
| 2026-03-05 | 88.75 | 88.90 | 85.65 | 88.40 | +0.91% | 577,451 |
| 2026-03-04 | 85.05 | 87.60 | 85.05 | 87.60 | +2.52% | 687,192 |
| 2026-03-03 | 86.95 | 87.00 | 84.55 | 85.45 | -2.23% | 348,978 |
| 2026-03-02 | 87.90 | 88.00 | 86.00 | 87.40 | -1.41% | 618,784 |
| 2026-02-27 | 88.55 | 88.70 | 87.05 | 88.65 | +0.11% | 865,161 |
| 2026-02-26 | 88.55 | 89.50 | 86.70 | 88.55 | +0.00% | 584,628 |
| 2026-02-25 | 86.05 | 90.05 | 86.05 | 88.55 | +2.73% | 339,853 |
| 2026-02-24 | 86.00 | 88.05 | 85.00 | 86.20 | -0.58% | 362,662 |
| 2026-02-23 | 88.80 | 89.20 | 86.35 | 86.70 | -2.58% | 195,678 |
| 2026-02-20 | 88.00 | 89.55 | 86.95 | 89.00 | +1.02% | 748,738 |
| 2026-02-19 | 87.15 | 88.75 | 86.70 | 88.10 | +1.09% | 245,772 |
| 2026-02-18 | 87.55 | 88.00 | 86.25 | 87.15 | -0.85% | 508,633 |
| 2026-02-17 | 87.60 | 87.90 | 86.00 | 87.90 | +0.29% | 384,295 |
| 2026-02-16 | 89.10 | 90.40 | 87.30 | 87.65 | -1.13% | 513,389 |
| 2026-02-13 | 87.90 | 88.65 | 86.70 | 88.65 | +0.85% | 588,430 |
| 2026-02-12 | 88.25 | 88.60 | 86.50 | 87.90 | -0.17% | 709,286 |
| 2026-02-11 | 94.55 | 94.55 | 87.20 | 88.05 | -6.92% | 584,385 |
| 2026-02-10 | 93.45 | 95.45 | 93.45 | 94.60 | +1.01% | 230,751 |
| 2026-02-09 | 93.60 | 95.10 | 93.30 | 93.65 | +0.05% | 245,807 |
| 2026-02-06 | 95.35 | 95.70 | 90.45 | 93.60 | -1.78% | 658,596 |
| 2026-02-05 | 101.70 | 102.40 | 95.00 | 95.30 | -0.26% | 850,740 |
| 2026-02-04 | 97.00 | 97.75 | 95.30 | 95.55 | -1.85% | 468,143 |
| 2026-02-03 | 101.40 | 101.50 | 97.00 | 97.35 | -3.99% | 677,592 |
| 2026-02-02 | 104.10 | 104.10 | 100.50 | 101.40 | -2.59% | 324,460 |
| 2026-01-30 | 105.30 | 106.00 | 103.70 | 104.10 | -1.14% | 194,399 |
| 2026-01-29 | 107.50 | 107.50 | 105.20 | 105.30 | -1.40% | 142,006 |
| 2026-01-28 | 104.40 | 107.20 | 104.00 | 106.80 | +2.30% | 142,382 |
| 2026-01-27 | 106.90 | 107.20 | 103.70 | 104.40 | -2.34% | 221,449 |
| 2026-01-26 | 107.20 | 107.20 | 106.20 | 106.90 | -0.28% | 113,947 |
| 2026-01-23 | 106.20 | 108.70 | 106.00 | 107.20 | +0.94% | 156,114 |
| 2026-01-22 | 106.80 | 107.70 | 106.20 | 106.20 | -0.09% | 126,128 |
| 2026-01-21 | 106.00 | 106.50 | 104.80 | 106.30 | +0.19% | 96,686 |
| 2026-01-20 | 105.30 | 106.50 | 103.80 | 106.10 | +0.76% | 150,237 |
| 2026-01-19 | 105.20 | 108.10 | 104.40 | 105.30 | -2.50% | 209,771 |
| 2026-01-16 | 109.70 | 109.80 | 106.90 | 108.00 | -1.64% | 158,289 |
| 2026-01-15 | 109.20 | 109.90 | 107.80 | 109.80 | +0.55% | 217,053 |
| 2026-01-14 | 108.60 | 109.70 | 108.30 | 109.20 | +0.37% | 176,522 |
| 2026-01-13 | 108.30 | 109.30 | 107.50 | 108.80 | +0.55% | 144,021 |
| 2026-01-12 | 108.20 | 109.50 | 107.90 | 108.20 | -0.28% | 167,410 |
| 2026-01-09 | 109.80 | 110.30 | 107.60 | 108.50 | -1.18% | 227,699 |
| 2026-01-08 | 110.50 | 111.60 | 109.50 | 109.80 | -0.18% | 170,431 |
| 2026-01-07 | 110.90 | 112.00 | 109.00 | 110.00 | -0.81% | 291,965 |
| 2026-01-05 | 111.00 | 111.00 | 109.40 | 110.90 | +0.36% | 167,191 |
| 2026-01-02 | 114.40 | 115.00 | 110.50 | 110.50 | -3.66% | 334,689 |
| 2025-12-30 | 113.80 | 114.70 | 113.00 | 114.70 | +0.61% | 110,647 |
| 2025-12-29 | 112.00 | 114.10 | 111.40 | 114.00 | +2.06% | 155,879 |
| 2025-12-23 | 112.20 | 112.90 | 111.20 | 111.70 | -0.36% | 163,458 |
| 2025-12-22 | 111.50 | 112.50 | 110.70 | 112.10 | -0.44% | 199,394 |
| 2025-12-19 | 112.90 | 114.10 | 112.50 | 112.60 | -0.44% | 764,193 |
| 2025-12-18 | 112.60 | 113.30 | 111.60 | 113.10 | +0.44% | 134,515 |
| 2025-12-17 | 113.10 | 113.80 | 112.20 | 112.60 | -0.44% | 118,408 |
| 2025-12-16 | 111.10 | 113.30 | 110.20 | 113.10 | +2.17% | 203,047 |
| 2025-12-15 | 110.10 | 112.20 | 110.10 | 110.70 | +0.54% | 179,381 |
| 2025-12-12 | 110.00 | 111.00 | 109.60 | 110.10 | +0.27% | 124,536 |
| 2025-12-11 | 111.70 | 112.30 | 109.80 | 109.80 | -1.79% | 266,938 |
| 2025-12-10 | 111.90 | 112.40 | 110.80 | 111.80 | +0.36% | 133,924 |
| 2025-12-09 | 110.80 | 112.40 | 110.40 | 111.40 | +0.63% | 148,804 |
| 2025-12-08 | 112.00 | 112.10 | 110.60 | 110.70 | -1.86% | 178,898 |
| 2025-12-05 | 113.80 | 114.00 | 112.60 | 112.80 | -0.53% | 189,141 |
| 2025-12-04 | 113.20 | 113.60 | 112.00 | 113.40 | +0.35% | 130,433 |
| 2025-12-03 | 116.10 | 117.20 | 112.50 | 113.00 | -2.50% | 286,507 |
| 2025-12-02 | 118.80 | 118.80 | 115.40 | 115.90 | -2.19% | 253,960 |
| 2025-12-01 | 120.80 | 120.80 | 117.00 | 118.50 | -1.90% | 180,331 |
| 2025-11-28 | 120.90 | 122.00 | 119.80 | 120.80 | +0.08% | 266,198 |
| 2025-11-27 | 117.50 | 121.00 | 117.50 | 120.70 | +2.72% | 184,631 |
| 2025-11-26 | 116.90 | 117.70 | 116.50 | 117.50 | +0.51% | 105,417 |
| 2025-11-25 | 116.70 | 117.10 | 115.20 | 116.90 | +0.17% | 117,896 |
| 2025-11-24 | 114.50 | 117.00 | 114.50 | 116.70 | +1.92% | 219,720 |
| 2025-11-21 | 113.70 | 114.90 | 112.30 | 114.50 | +0.44% | 150,785 |
| 2025-11-20 | 114.00 | 114.90 | 112.90 | 114.00 | +0.26% | 170,346 |
| 2025-11-19 | 112.70 | 114.30 | 112.20 | 113.70 | -0.18% | 206,487 |
| 2025-11-18 | 115.00 | 115.10 | 113.00 | 113.90 | -1.39% | 177,869 |
| 2025-11-17 | 116.80 | 117.80 | 114.20 | 115.50 | -0.86% | 258,466 |
| 2025-11-14 | 116.40 | 120.30 | 115.00 | 116.50 | -0.51% | 245,156 |
| 2025-11-13 | 124.40 | 124.90 | 114.40 | 117.10 | -5.41% | 642,327 |
| 2025-11-12 | 123.70 | 125.20 | 123.50 | 123.80 | +0.08% | 352,663 |
| 2025-11-11 | 124.20 | 126.10 | 122.60 | 123.70 | -0.56% | 266,878 |
| 2025-11-10 | 122.00 | 124.40 | 122.00 | 124.40 | +1.30% | 109,313 |
| 2025-11-07 | 122.50 | 123.70 | 121.50 | 122.80 | +0.33% | 157,762 |
| 2025-11-06 | 125.40 | 125.90 | 122.40 | 122.40 | -2.08% | 217,367 |
| 2025-11-05 | 126.60 | 127.60 | 125.00 | 125.00 | -1.26% | 92,414 |
| 2025-11-04 | 127.70 | 127.70 | 125.50 | 126.60 | -1.17% | 131,079 |
| 2025-11-03 | 127.80 | 129.70 | 127.10 | 128.10 | +0.08% | 224,384 |
| 2025-10-31 | 127.80 | 128.50 | 126.80 | 128.00 | -0.08% | 73,260 |
| 2025-10-30 | 124.50 | 128.10 | 123.70 | 128.10 | +3.47% | 271,329 |
| 2025-10-29 | 125.60 | 126.00 | 123.80 | 123.80 | -1.35% | 107,074 |
| 2025-10-28 | 125.50 | 126.00 | 124.60 | 125.50 | +0.00% | 93,295 |
| 2025-10-27 | 126.20 | 126.20 | 123.80 | 125.50 | -0.40% | 121,439 |
| 2025-10-24 | 126.40 | 128.10 | 124.70 | 126.00 | +0.00% | 163,321 |
| 2025-10-23 | 126.20 | 127.60 | 125.30 | 126.00 | -0.16% | 190,465 |
| 2025-10-22 | 126.60 | 126.70 | 123.90 | 126.20 | -0.32% | 316,282 |
| 2025-10-21 | 125.80 | 129.00 | 125.30 | 126.60 | +0.56% | 349,230 |
| 2025-10-20 | 125.00 | 128.60 | 125.00 | 125.90 | +3.28% | 642,442 |
| 2025-10-17 | 119.00 | 126.30 | 118.10 | 121.90 | +1.58% | 359,378 |
| 2025-10-16 | 121.40 | 121.50 | 118.70 | 120.00 | -1.15% | 172,272 |
| 2025-10-15 | 122.00 | 122.30 | 119.80 | 121.40 | +0.91% | 217,850 |
| 2025-10-14 | 118.00 | 121.00 | 117.40 | 120.30 | +1.52% | 275,791 |
| 2025-10-13 | 120.00 | 121.00 | 117.70 | 118.50 | -1.50% | 170,128 |
| 2025-10-10 | 123.50 | 124.90 | 120.00 | 120.30 | -2.83% | 317,172 |
| 2025-10-09 | 124.40 | 126.50 | 121.00 | 123.80 | +8.50% | 1,008,797 |
| 2025-10-08 | 112.80 | 114.60 | 111.50 | 114.10 | +0.88% | 370,932 |
| 2025-10-07 | 114.80 | 114.80 | 112.80 | 113.10 | -1.22% | 157,673 |
| 2025-10-06 | 112.50 | 114.70 | 111.80 | 114.50 | +1.78% | 190,874 |
| 2025-10-03 | 111.50 | 112.80 | 110.60 | 112.50 | +0.90% | 263,505 |
| 2025-10-02 | 112.10 | 112.80 | 110.70 | 111.50 | -0.71% | 138,543 |
| 2025-10-01 | 110.50 | 115.10 | 110.50 | 112.30 | +1.91% | 423,933 |
| 2025-09-30 | 110.00 | 111.10 | 108.40 | 110.20 | -0.45% | 252,143 |
| 2025-09-29 | 108.00 | 110.70 | 107.80 | 110.70 | +1.84% | 249,454 |
| 2025-09-26 | 105.50 | 108.70 | 104.90 | 108.70 | +2.55% | 152,660 |
| 2025-09-25 | 105.10 | 106.30 | 104.40 | 106.00 | +0.57% | 175,556 |
| 2025-09-24 | 105.20 | 107.60 | 104.30 | 105.40 | +0.19% | 224,212 |
| 2025-09-23 | 106.00 | 106.60 | 105.00 | 105.20 | -1.31% | 105,069 |
| 2025-09-22 | 105.40 | 107.10 | 104.90 | 106.60 | +1.14% | 136,423 |
| 2025-09-19 | 106.80 | 107.10 | 105.10 | 105.40 | -1.31% | 584,385 |
| 2025-09-18 | 105.50 | 107.60 | 105.30 | 106.80 | +1.42% | 160,975 |
| 2025-09-17 | 105.20 | 105.80 | 104.80 | 105.30 | +0.10% | 79,411 |
| 2025-09-16 | 105.70 | 106.50 | 104.60 | 105.20 | -0.57% | 252,967 |
| 2025-09-15 | 106.00 | 107.50 | 105.30 | 105.80 | +0.00% | 128,975 |
| 2025-09-12 | 105.00 | 106.60 | 105.00 | 105.80 | +0.76% | 114,680 |
| 2025-09-11 | 105.60 | 106.40 | 104.60 | 105.00 | -0.38% | 188,951 |
| 2025-09-10 | 105.80 | 106.00 | 103.70 | 105.40 | +0.38% | 190,501 |
| 2025-09-09 | 102.20 | 105.10 | 102.20 | 105.00 | +2.94% | 467,338 |
| 2025-09-08 | 102.10 | 102.70 | 101.40 | 102.00 | -0.39% | 218,811 |
| 2025-09-05 | 99.50 | 103.30 | 99.15 | 102.40 | +3.23% | 123,988 |
| 2025-09-04 | 95.40 | 99.55 | 95.20 | 99.20 | +4.15% | 148,255 |
| 2025-09-03 | 94.35 | 95.60 | 94.20 | 95.25 | +0.85% | 90,902 |
| 2025-09-02 | 96.40 | 97.15 | 93.75 | 94.45 | -1.77% | 223,659 |
| 2025-09-01 | 97.50 | 97.85 | 95.15 | 96.15 | -1.84% | 204,603 |
| 2025-08-29 | 98.55 | 98.85 | 97.00 | 97.95 | -0.96% | 152,845 |
| 2025-08-28 | 99.20 | 99.80 | 98.40 | 98.90 | -0.40% | 113,701 |
| 2025-08-27 | 99.00 | 99.60 | 98.55 | 99.30 | +0.30% | 102,917 |
| 2025-08-26 | 100.70 | 100.70 | 98.75 | 99.00 | -0.75% | 210,605 |
| 2025-08-25 | 100.30 | 100.90 | 99.65 | 99.75 | -1.24% | 139,330 |
| 2025-08-22 | 99.20 | 101.20 | 99.20 | 101.00 | +1.81% | 206,778 |
| 2025-08-21 | 99.50 | 99.60 | 98.05 | 99.20 | -0.10% | 89,233 |
| 2025-08-20 | 99.90 | 99.90 | 98.80 | 99.30 | -0.70% | 122,350 |
| 2025-08-19 | 99.95 | 101.20 | 99.90 | 100.00 | +0.05% | 66,738 |
| 2025-08-18 | 99.00 | 99.95 | 98.85 | 99.95 | +1.32% | 128,424 |
| 2025-08-15 | 97.50 | 98.75 | 97.50 | 98.65 | +1.34% | 117,981 |
| 2025-08-14 | 99.10 | 99.10 | 97.05 | 97.35 | -1.77% | 136,193 |
| 2025-08-13 | 100.00 | 100.60 | 98.60 | 99.10 | -1.00% | 96,512 |
| 2025-08-12 | 101.60 | 102.20 | 98.95 | 100.10 | -1.77% | 215,973 |
| 2025-08-11 | 100.70 | 101.90 | 100.40 | 101.90 | +1.19% | 90,556 |
| 2025-08-08 | 100.40 | 101.10 | 99.75 | 100.70 | +0.20% | 118,304 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+16.23%). Worst month: Feb (-5.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Modern Times Group Mtg AB's (MTG-B.ST) latest close?
125.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTG-B.ST's 52-week high and low?
142.00 high and 82.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Modern Times Group Mtg AB's strongest and weakest month historically?
Historically, MTG-B.ST's strongest calendar month has been Apr (average +16.23%) and its weakest Feb (average -5.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.