Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 174.00
+12.00 (7.41%)
At close: Feb 20, 2026
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.52% | 36 |
| Jan 15, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 2.59% | 15 |
| Jan 14, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 3.57% | 349 |
| Jan 13, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | -0.88% | 112 |
| Jan 12, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 3.67% | 10 |
| Jan 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | - |
| Jan 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Jan 6, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 235 |
| Jan 5, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 7.85% | 60 |
| Jan 2, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Dec 30, 2025 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -1.04% | 110 |
| Dec 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Dec 23, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | 90 |
| Dec 22, 2025 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | 5.91% | 11 |
| Dec 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.59% | - |
| Dec 17, 2025 | 93.00 | 97.50 | 93.00 | 97.50 | 97.50 | 5.98% | 20 |
| Dec 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | - |
| Dec 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.55% | - |
| Dec 12, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.07% | - |
| Dec 11, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -4.46% | 9 |
| Dec 10, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Dec 9, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | -0.99% | 100 |
| Dec 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |