Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 16.90
+0.30 (1.81%)
At close: Nov 28, 2025
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Oct 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 4 |
| Sep 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | -1.24% | - |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | 7.33% | - |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 0.67% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -1.32% | - |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 2.72% | - |