Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 27.40
-0.20 (-0.72%)
At close: Mar 27, 2026
FRA:MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Mar 25, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 5.22% | 86 |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Mar 23, 2026 | 25.40 | 26.60 | 25.40 | 26.20 | 26.20 | -7.09% | 140 |
| Mar 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -10.69% | - |
| Mar 18, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 11.97% | 330 |
| Mar 17, 2026 | 26.40 | 28.40 | 26.40 | 28.40 | 28.40 | 5.97% | 260 |
| Mar 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Mar 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 40 |
| Mar 11, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -2.10% | 40 |
| Mar 10, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 9.16% | 20 |
| Mar 9, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | -5.07% | 345 |
| Mar 6, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -3.50% | 410 |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Mar 3, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -11.52% | 580 |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | 37 |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.00% | 215 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.66% | - |
| Feb 25, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 8.90% | 200 |
| Feb 24, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.67% | 82 |
| Feb 23, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 4.90% | 50 |
| 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 | - | - |