Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 98.50
-1.00 (-1.01%)
At close: Nov 28, 2025
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 4.61% | 60 |
| Oct 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Oct 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 15 |
| Oct 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Oct 17, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Oct 16, 2025 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 1.94% | 260 |
| Oct 15, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 2.65% | 40 |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 13, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -2.60% | 30 |
| Oct 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |
| Oct 9, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 100 |
| Oct 8, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 5.33% | 232 |
| Oct 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Oct 6, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | -1.29% | 400 |
| Oct 3, 2025 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 8.39% | 430 |
| Oct 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 7.52% | - |
| Oct 1, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Sep 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Sep 29, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 3.05% | 100 |
| Sep 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.93 | -1.50% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.92 | 6.40% | - |
| Sep 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | 2.46% | - |
| Sep 23, 2025 | 59.50 | 61.00 | 59.50 | 61.00 | 60.47 | 1.67% | 150 |