Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 24.00
-1.00 (-4.00%)
At close: Oct 23, 2026
FRA:MUJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Oct 22, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - | 10 |
| Oct 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Oct 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 16, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 3.15% | 4 |
| Oct 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -7.30% | - |
| Oct 14, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -1.44% | 1,000 |
| Oct 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 10 |
| Oct 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 8, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -3.55% | 10 |
| Oct 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Oct 6, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 2.84% | 40 |
| Oct 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Sep 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Sep 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.27% | - |
| Sep 28, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 27.88 | -0.70% | 70 |
| Sep 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | -0.70% | - |
| Sep 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.27 | -1.38% | - |
| Sep 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | 1.40% | - |
| Sep 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.27 | - | - |
| Sep 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.27 | 0.70% | - |
| Sep 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | 2.16% | - |
| Sep 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.48 | - | - |
| Sep 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.48 | 1.46% | - |
| Sep 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | -2.14% | - |
| Sep 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.68 | 0.72% | - |
| Sep 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.48 | -4.79% | - |
| Sep 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | -2.67% | - |
| Sep 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | 2.74% | - |
| Sep 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | 0.69% | 10 |
| Sep 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | 2.11% | - |
| Sep 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | -5.96% | - |
| Sep 3, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 29.85 | 5.59% | 15 |
| Sep 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.27 | -9.49% | - |
| Sep 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.24 | 3.95% | - |
| Aug 31, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.05 | -6.17% | 24 |
| Aug 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | 1.89% | - |
| Aug 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.43 | -1.24% | - |
| Aug 26, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 31.83 | 5.23% | 62 |
| Aug 25, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.25 | -1.92% | 80 |
| Aug 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.84 | 2.63% | 75 |
| Aug 21, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.05 | 7.04% | 300 |
| Aug 20, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.07 | 2.90% | 150 |
| Aug 19, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.28 | -3.50% | 500 |
| Aug 18, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.27 | 1.42% | 11 |
| Aug 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.88 | 0.71% | 50 |