Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 109.00
-1.00 (-0.91%)
At close: Jan 9, 2026
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 50 |
| Dec 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Dec 5, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 4.19% | 32 |
| Dec 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.05% | - |
| Dec 3, 2025 | 97.50 | 100.00 | 97.50 | 98.50 | 98.50 | 7.65% | 700 |
| Dec 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Dec 1, 2025 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | -8.12% | 711 |
| Nov 28, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | -1.01% | 75 |
| Nov 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Nov 26, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 5.26% | 5 |
| Nov 25, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | -5.94% | 5 |
| Nov 24, 2025 | 99.00 | 102.00 | 98.50 | 101.00 | 101.00 | -0.98% | 933 |
| Nov 21, 2025 | 97.50 | 102.00 | 97.50 | 102.00 | 102.00 | -10.53% | 810 |
| Nov 20, 2025 | 114.00 | 120.00 | 114.00 | 114.00 | 114.00 | 4.59% | 133 |
| Nov 19, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3.81% | 55 |
| Nov 18, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -13.22% | 181 |
| Nov 17, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 13.08% | 47 |
| Nov 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 10 |
| Nov 13, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 110 |
| Nov 12, 2025 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 10.77% | 971 |
| Nov 11, 2025 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | 8.94% | 553 |
| Nov 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Nov 7, 2025 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | -5.38% | 100 |
| Nov 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 7.51% | 45 |
| Nov 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.89% | - |
| Nov 4, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | 50 |
| Nov 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Oct 31, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Oct 30, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | -1.12% | 200 |
| Oct 29, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | 7.19% | 62 |
| Oct 28, 2025 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | -1.18% | 100 |
| Oct 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 6.29% | 340 |