Matsui Securities Co., Ltd. (FRA:MTW)
Germany · Delayed Price · Currency is EUR 4.980
+0.100 (2.05%)
At close: Jan 29, 2026
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jan 29, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jan 28, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Jan 27, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 2.13% | - |
| Jan 26, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jan 23, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jan 22, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jan 21, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jan 20, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Jan 19, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jan 16, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 15, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Jan 14, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 13, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jan 12, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jan 9, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jan 8, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | - | - |
| Jan 7, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Jan 6, 2026 | 4.72 | 4.80 | 4.62 | 4.62 | 4.62 | - | 100 |
| Jan 5, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jan 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Dec 29, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Dec 23, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Dec 22, 2025 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Dec 19, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 18, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| Dec 17, 2025 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Dec 16, 2025 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Dec 15, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | 3.86% | - |
| Dec 12, 2025 | 4.34 | 4.34 | 4.14 | 4.14 | 4.14 | -3.72% | 180 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Dec 10, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Dec 9, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Dec 8, 2025 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Dec 5, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.76% | - |
| Dec 3, 2025 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Dec 2, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 2.76% | - |
| Nov 28, 2025 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Nov 27, 2025 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 25, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 24, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 21, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 4.81% | - |
| Nov 20, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Nov 19, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Nov 18, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -1.38% | - |