Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 148.20
-15.75 (-9.61%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:MMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 5.51% | - |
| Jul 9, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 2.85% | - |
| Jul 8, 2026 | 181.55 | 181.95 | 168.45 | 181.00 | 181.00 | -4.74% | 1,151 |
| Jul 7, 2026 | 193.15 | 193.15 | 190.00 | 190.00 | 190.00 | -5.66% | 45 |
| Jul 6, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -2.99% | - |
| Jul 3, 2026 | 205.70 | 210.10 | 205.70 | 207.60 | 207.60 | -0.14% | 35 |
| Jul 2, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | -10.23% | 20 |
| Jul 1, 2026 | 229.90 | 231.60 | 229.20 | 231.60 | 231.60 | -0.13% | 38 |
| Jun 30, 2026 | 230.30 | 231.90 | 230.30 | 231.90 | 231.90 | 2.38% | 2 |
| Jun 29, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -1.48% | - |
| Jun 26, 2026 | 229.70 | 229.90 | 229.10 | 229.90 | 229.90 | -6.32% | 54 |
| Jun 25, 2026 | 250.50 | 250.50 | 245.40 | 245.40 | 245.40 | -1.72% | 20 |
| Jun 24, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | -0.40% | - |
| Jun 23, 2026 | 252.90 | 255.20 | 247.70 | 250.70 | 250.70 | -13.82% | 401 |
| Jun 22, 2026 | 285.90 | 290.90 | 285.90 | 290.90 | 290.90 | 10.61% | 235 |
| Jun 19, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.04% | - |
| Jun 18, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 4.41% | - |
| Jun 17, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -2.97% | - |
| Jun 16, 2026 | 257.90 | 264.10 | 257.90 | 259.50 | 259.50 | 7.10% | 72 |
| Jun 15, 2026 | 242.00 | 242.40 | 242.00 | 242.30 | 242.30 | 0.54% | 30 |
| Jun 12, 2026 | 236.60 | 241.70 | 236.60 | 241.00 | 241.00 | 18.37% | 138 |
| Jun 11, 2026 | 199.35 | 203.60 | 199.35 | 203.60 | 203.60 | 3.40% | 63 |
| Jun 10, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -5.61% | 190 |
| Jun 9, 2026 | 211.20 | 215.10 | 208.60 | 208.60 | 208.60 | -8.23% | 639 |
| Jun 8, 2026 | 218.50 | 227.30 | 218.50 | 227.30 | 227.30 | -1.60% | 205 |
| Jun 5, 2026 | 240.50 | 240.50 | 221.00 | 231.00 | 231.00 | -4.94% | 552 |
| Jun 4, 2026 | 245.20 | 245.20 | 243.00 | 243.00 | 243.00 | -5.12% | 66 |
| Jun 3, 2026 | 257.70 | 257.70 | 252.20 | 256.10 | 256.10 | -4.33% | 310 |
| 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 |