Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 18.30
+0.20 (1.10%)
At close: Dec 19, 2025
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Dec 3, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 100 |
| Dec 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Dec 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Nov 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Nov 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Nov 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Nov 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Nov 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Oct 30, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 2.42% | - |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 28, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | -2.35% | 250 |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 3 |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Oct 14, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 1 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |