Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 196.40
-7.00 (-3.44%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:MMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.13% | 985 |
| Mar 27, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 159.24 | -3.61% | 200 |
| Mar 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.21 | -1.19% | - |
| Mar 25, 2026 | 171.00 | 174.00 | 168.00 | 168.00 | 167.20 | - | 271 |
| Mar 24, 2026 | 163.00 | 168.00 | 163.00 | 168.00 | 167.20 | 0.60% | 1 |
| Mar 23, 2026 | 157.00 | 167.00 | 155.00 | 167.00 | 166.21 | 4.38% | 210 |
| Mar 20, 2026 | 165.00 | 167.00 | 160.00 | 160.00 | 159.24 | -3.03% | 472 |
| Mar 19, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 164.22 | -6.78% | 6 |
| Mar 18, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 176.16 | 5.99% | 150 |
| Mar 17, 2026 | 163.00 | 167.00 | 161.00 | 167.00 | 166.21 | -2.91% | 585 |
| Mar 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | 0.58% | 50 |
| Mar 13, 2026 | 172.00 | 172.00 | 169.00 | 171.00 | 170.19 | 0.59% | 15 |
| Mar 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.19 | -2.86% | - |
| Mar 11, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 174.17 | 1.74% | 140 |
| Mar 10, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.18 | 8.18% | 700 |
| Mar 9, 2026 | 155.00 | 159.00 | 154.00 | 159.00 | 158.25 | -7.02% | 827 |
| Mar 6, 2026 | 180.00 | 180.00 | 171.00 | 171.00 | 170.19 | -9.04% | 114 |
| Mar 5, 2026 | 189.00 | 192.00 | 187.00 | 188.00 | 187.11 | -2.08% | 270 |
| Mar 4, 2026 | 179.00 | 194.00 | 179.00 | 192.00 | 191.09 | - | 787 |
| Mar 3, 2026 | 192.00 | 192.00 | 172.00 | 192.00 | 191.09 | -9.43% | 1,352 |
| Mar 2, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 210.99 | 4.95% | 60 |
| Feb 27, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 201.04 | 1.51% | 110 |
| Feb 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.06 | -0.50% | 229 |
| Feb 25, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 199.05 | 8.11% | 1,038 |
| Feb 24, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 184.12 | 5.11% | 302 |
| Feb 23, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 175.17 | 1.15% | 67 |
| Feb 20, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 173.17 | 7.41% | 47 |
| Feb 19, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 161.23 | 2.53% | 33 |
| Feb 18, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 157.25 | 6.04% | 25 |
| Feb 17, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.29 | -4.49% | - |
| Feb 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.26 | -2.50% | - |
| Feb 13, 2026 | 151.00 | 164.00 | 151.00 | 160.00 | 159.24 | 13.48% | 770 |
| Feb 12, 2026 | 140.00 | 145.00 | 140.00 | 141.00 | 140.33 | 7.63% | 655 |
| Feb 11, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 130.38 | 3.15% | 4 |