Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 256.10
-11.60 (-4.33%)
Last updated: Jun 3, 2026, 8:45 PM CET
FRA:MMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 265.70 | 267.70 | 265.70 | 267.70 | 267.70 | -7.37% | 204 |
| Jun 1, 2026 | 291.70 | 293.10 | 289.00 | 289.00 | 289.00 | 4.26% | 157 |
| May 29, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 5.16% | - |
| May 28, 2026 | 261.60 | 265.00 | 261.60 | 263.60 | 263.60 | -7.28% | 28 |
| May 27, 2026 | 278.10 | 284.30 | 278.10 | 284.30 | 284.30 | -3.04% | 160 |
| May 26, 2026 | 291.20 | 293.20 | 290.00 | 293.20 | 293.20 | 0.76% | 202 |
| May 25, 2026 | 288.50 | 291.00 | 284.40 | 291.00 | 291.00 | 7.42% | 245 |
| May 22, 2026 | 269.00 | 271.20 | 269.00 | 270.90 | 270.90 | 5.66% | 27 |
| May 21, 2026 | 257.90 | 257.90 | 256.40 | 256.40 | 256.40 | 5.13% | 5 |
| May 20, 2026 | 237.30 | 246.20 | 237.30 | 243.90 | 243.90 | 3.83% | 142 |
| May 19, 2026 | 243.30 | 243.30 | 232.90 | 234.90 | 234.90 | -8.95% | 2,592 |
| May 18, 2026 | 259.30 | 259.30 | 254.70 | 258.00 | 258.00 | -3.04% | 134 |
| May 15, 2026 | 250.00 | 266.10 | 250.00 | 266.10 | 266.10 | -2.13% | 209 |
| May 14, 2026 | 274.30 | 274.30 | 271.90 | 271.90 | 271.90 | 7.47% | 260 |
| May 13, 2026 | 293.70 | 293.70 | 249.30 | 253.00 | 253.00 | -7.29% | 444 |
| May 12, 2026 | 271.40 | 278.30 | 271.40 | 272.90 | 272.90 | -2.43% | 370 |
| May 11, 2026 | 278.90 | 280.60 | 275.10 | 279.70 | 279.70 | 2.42% | 910 |
| May 8, 2026 | 267.70 | 273.10 | 267.70 | 273.10 | 273.10 | 7.18% | 126 |
| May 7, 2026 | 261.10 | 263.00 | 254.80 | 254.80 | 254.80 | 10.73% | 456 |
| May 6, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 4.21% | - |
| May 5, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -2.60% | - |
| May 4, 2026 | 224.90 | 226.70 | 224.90 | 226.70 | 226.70 | -1.82% | 14 |
| Apr 30, 2026 | 224.60 | 230.90 | 224.60 | 230.90 | 230.90 | 6.21% | 103 |
| Apr 29, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 1.07% | - |
| Apr 28, 2026 | 220.10 | 222.90 | 215.10 | 215.10 | 215.10 | 2.09% | 516 |
| Apr 27, 2026 | 208.90 | 210.70 | 207.70 | 210.70 | 210.70 | 1.01% | 159 |
| Apr 24, 2026 | 206.20 | 208.60 | 205.70 | 208.60 | 208.60 | 6.21% | 135 |
| Apr 23, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -3.44% | - |
| Apr 22, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 3.09% | - |
| Apr 21, 2026 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 4.20% | - |
| Apr 20, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -1.74% | - |
| Apr 17, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -3.65% | - |
| Apr 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.15% | - |
| Apr 15, 2026 | 188.20 | 193.90 | 188.20 | 193.90 | 193.90 | -4.53% | 360 |
| Apr 14, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 4.88% | - |
| Apr 13, 2026 | 193.95 | 196.00 | 193.65 | 193.65 | 193.65 | -5.31% | 72 |
| Apr 10, 2026 | 196.90 | 204.50 | 196.90 | 204.50 | 204.50 | 8.66% | 71 |
| Apr 9, 2026 | 186.30 | 188.20 | 186.30 | 188.20 | 188.20 | -1.29% | 24 |
| Apr 8, 2026 | 191.85 | 191.85 | 190.65 | 190.65 | 190.65 | 11.26% | 20 |
| Apr 7, 2026 | 171.45 | 171.45 | 167.00 | 171.35 | 171.35 | 6.43% | 148 |
| Apr 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -5.85% | - |
| Apr 1, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 11.76% | 320 |
| Mar 31, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 18 |
| Mar 30, 2026 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | -2.65% | 985 |
| Mar 27, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 159.21 | -3.61% | 200 |
| Mar 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.18 | -1.19% | - |
| Mar 25, 2026 | 171.00 | 174.00 | 168.00 | 168.00 | 167.17 | - | 271 |
| Mar 24, 2026 | 163.00 | 168.00 | 163.00 | 168.00 | 167.17 | 0.60% | 1 |
| Mar 23, 2026 | 157.00 | 167.00 | 155.00 | 167.00 | 166.18 | 4.37% | 210 |
| Mar 20, 2026 | 165.00 | 167.00 | 160.00 | 160.00 | 159.21 | -3.03% | 472 |