Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 28.60
0.00 (0.00%)
At close: Feb 20, 2026
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 18, 2026 | 28.00 | 28.80 | 28.00 | 28.60 | 28.60 | 2.88% | 1,100 |
| Feb 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Feb 16, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -4.64% | 50 |
| Feb 13, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -5.63% | 140 |
| Feb 12, 2026 | 29.20 | 32.00 | 29.20 | 32.00 | 32.00 | 16.79% | 350 |
| Feb 11, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 3.01% | 20 |
| Feb 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Feb 9, 2026 | 25.60 | 26.00 | 25.00 | 26.00 | 26.00 | 5.69% | 2,020 |
| Feb 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Feb 5, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -5.51% | 1,120 |
| Feb 4, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 5.83% | 531 |
| Feb 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | - |
| Feb 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Jan 30, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -3.23% | 200 |
| Jan 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jan 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 23, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 2.56% | 800 |
| Jan 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jan 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Jan 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jan 15, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.54% | 2,000 |
| Jan 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jan 13, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 3.57% | 400 |
| Jan 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Jan 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jan 8, 2026 | 21.60 | 22.20 | 21.60 | 22.00 | 22.00 | 1.85% | 700 |
| Jan 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jan 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| Jan 5, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | 500 |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Dec 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| Dec 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Dec 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | 373 |
| Dec 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Dec 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Dec 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.44% | - |
| Dec 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Dec 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| Dec 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |