Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 126.15
+8.35 (7.09%)
At close: Sep 18, 2026
FRA:MMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 123.00 | 126.15 | 123.00 | 126.15 | 126.15 | 7.09% | 71 |
| Sep 17, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -5.65% | - |
| Sep 16, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -1.03% | - |
| Sep 15, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -0.39% | - |
| Sep 14, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -1.36% | - |
| Sep 11, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -5.52% | - |
| Sep 10, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -6.76% | - |
| Sep 9, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 4.14% | - |
| Sep 8, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -0.64% | - |
| Sep 7, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 1.40% | 15 |
| Sep 4, 2026 | 139.35 | 139.35 | 138.90 | 138.90 | 138.90 | -2.08% | 20 |
| Sep 3, 2026 | 139.45 | 141.85 | 139.45 | 141.85 | 141.85 | -0.14% | 209 |
| Sep 2, 2026 | 140.70 | 142.05 | 140.70 | 142.05 | 142.05 | -8.27% | 126 |
| Sep 1, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -1.09% | - |
| Aug 31, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 1.69% | - |
| Aug 28, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 0.69% | - |
| Aug 27, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.46% | - |
| Aug 26, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 1.99% | - |
| Aug 25, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -0.43% | - |
| Aug 24, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0.93% | - |
| Aug 21, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -1.22% | - |
| Aug 20, 2026 | 153.10 | 153.10 | 151.70 | 151.70 | 151.70 | -0.10% | 30 |
| Aug 19, 2026 | 147.35 | 151.85 | 147.35 | 151.85 | 151.85 | -5.54% | 3 |
| Aug 18, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -7.38% | - |
| Aug 17, 2026 | 169.45 | 173.55 | 169.45 | 173.55 | 173.55 | 10.02% | 33 |
| Aug 14, 2026 | 161.70 | 161.70 | 157.75 | 157.75 | 157.75 | -2.23% | 36 |
| Aug 13, 2026 | 158.35 | 161.60 | 158.35 | 161.35 | 161.35 | 5.01% | 168 |
| Aug 12, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 2.37% | - |
| Aug 11, 2026 | 150.15 | 150.15 | 150.10 | 150.10 | 150.10 | -2.41% | 1 |
| Aug 10, 2026 | 151.45 | 154.50 | 151.45 | 153.80 | 153.80 | -5.06% | 23 |
| Aug 7, 2026 | 176.05 | 176.05 | 162.00 | 162.00 | 162.00 | -7.80% | 20 |
| Aug 6, 2026 | 174.45 | 176.55 | 174.45 | 175.70 | 175.70 | -9.06% | 49 |
| Aug 5, 2026 | 191.95 | 193.20 | 191.95 | 193.20 | 193.20 | 6.39% | 26 |
| Aug 4, 2026 | 173.40 | 181.60 | 173.40 | 181.60 | 181.60 | 6.89% | 29 |
| Aug 3, 2026 | 169.15 | 169.90 | 169.15 | 169.90 | 169.90 | 5.23% | 18 |
| Jul 31, 2026 | 167.20 | 167.20 | 161.45 | 161.45 | 161.45 | 13.10% | 200 |
| Jul 30, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 2.96% | - |
| Jul 29, 2026 | 134.65 | 138.65 | 134.65 | 138.65 | 138.65 | -6.95% | 20 |
| Jul 28, 2026 | 148.20 | 149.65 | 148.00 | 149.00 | 149.00 | -9.12% | 404 |
| Jul 27, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | -4.35% | - |
| Jul 24, 2026 | 169.20 | 171.40 | 169.20 | 171.40 | 171.40 | -4.88% | 6 |
| Jul 23, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 0.61% | - |
| Jul 22, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 3.32% | - |
| Jul 21, 2026 | 166.50 | 173.35 | 166.50 | 173.35 | 173.35 | 8.28% | 20 |
| Jul 20, 2026 | 158.90 | 160.10 | 158.90 | 160.10 | 160.10 | 1.52% | 500 |
| Jul 17, 2026 | 157.90 | 158.70 | 154.80 | 157.70 | 157.70 | -5.26% | 328 |
| Jul 16, 2026 | 171.80 | 171.80 | 165.05 | 166.45 | 166.45 | -11.01% | 189 |
| Jul 15, 2026 | 187.30 | 187.30 | 187.05 | 187.05 | 187.05 | 2.44% | 16 |
| Jul 14, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -3.77% | - |
| Jul 13, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -3.39% | 50 |