Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany · Delayed Price · Currency is EUR 153.60
+3.00 (1.99%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |