Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 165.00
-1.00 (-0.60%)
At close: Mar 27, 2026
FRA:MMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -3.61% | 200 |
| Mar 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Mar 25, 2026 | 171.00 | 174.00 | 168.00 | 168.00 | 168.00 | - | 271 |
| Mar 24, 2026 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | 0.60% | 1 |
| Mar 23, 2026 | 157.00 | 167.00 | 155.00 | 167.00 | 167.00 | 4.38% | 210 |
| Mar 20, 2026 | 165.00 | 167.00 | 160.00 | 160.00 | 160.00 | -3.03% | 472 |
| Mar 19, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -6.78% | 6 |
| Mar 18, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 5.99% | 150 |
| Mar 17, 2026 | 163.00 | 167.00 | 161.00 | 167.00 | 167.00 | -2.91% | 585 |
| Mar 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | 50 |
| Mar 13, 2026 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 0.59% | 15 |
| Mar 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Mar 11, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1.74% | 140 |
| Mar 10, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 8.18% | 700 |
| Mar 9, 2026 | 155.00 | 159.00 | 154.00 | 159.00 | 159.00 | -7.02% | 827 |
| Mar 6, 2026 | 180.00 | 180.00 | 171.00 | 171.00 | 171.00 | -9.04% | 114 |
| Mar 5, 2026 | 189.00 | 192.00 | 187.00 | 188.00 | 188.00 | -2.08% | 270 |
| Mar 4, 2026 | 179.00 | 194.00 | 179.00 | 192.00 | 192.00 | - | 787 |
| Mar 3, 2026 | 192.00 | 192.00 | 172.00 | 192.00 | 192.00 | -9.43% | 1,352 |
| Mar 2, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 4.95% | 60 |
| Feb 27, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.51% | 110 |
| Feb 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 229 |
| Feb 25, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 8.11% | 1,038 |
| Feb 24, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 5.11% | 302 |
| Feb 23, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 1.15% | 67 |
| Feb 20, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 7.41% | 47 |
| Feb 19, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 2.53% | 33 |
| Feb 18, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 6.04% | 25 |
| Feb 17, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -4.49% | - |
| Feb 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Feb 13, 2026 | 151.00 | 164.00 | 151.00 | 160.00 | 160.00 | 13.48% | 770 |
| Feb 12, 2026 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 7.63% | 655 |
| Feb 11, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3.15% | 4 |
| Feb 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Feb 9, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 8.85% | 14 |
| Feb 6, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 3.67% | 200 |
| Feb 5, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -7.63% | 45 |
| Feb 4, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 4.42% | 28 |
| Feb 3, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Feb 2, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | 45 |
| Jan 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -9.24% | - |
| Jan 29, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 3.48% | 35 |
| Jan 28, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -6.50% | 419 |
| Jan 27, 2026 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 4.24% | 49 |
| Jan 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Jan 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 9 |
| Jan 22, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | -1.68% | 8 |
| Jan 21, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 50 |
| Jan 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -7.09% | - |
| Jan 19, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 4.10% | 20 |