Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 32.20
+1.60 (5.23%)
Last updated: Aug 26, 2026, 8:45 AM CET
FRA:MUJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | - | 5.23% | - |
| Aug 25, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -1.92% | 80 |
| Aug 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | 75 |
| Aug 21, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 7.04% | 300 |
| Aug 20, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 2.90% | 150 |
| Aug 19, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | -3.50% | 500 |
| Aug 18, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | 11 |
| Aug 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 50 |
| Aug 14, 2026 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -4.11% | 276 |
| Aug 13, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 0.69% | 170 |
| Aug 12, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 20 |
| Aug 11, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 25 |
| Aug 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Aug 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Aug 6, 2026 | 24.40 | 28.80 | 24.40 | 27.60 | 27.60 | 15.00% | 455 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Aug 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 15 |
| Jul 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 6.54% | - |
| Jul 30, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | 480 |
| Jul 29, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | 20 |
| Jul 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Jul 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jul 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jul 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 21, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | 5 |
| Jul 20, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 3.81% | 215 |
| Jul 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -6.25% | - |
| Jul 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jul 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jul 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jul 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Jul 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -7.02% | - |
| Jul 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jul 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Jul 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jul 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jul 2, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 5.13% | 400 |
| Jul 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jun 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jun 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jun 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.30% | 235 |
| Jun 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jun 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Jun 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |