Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 25.00
-1.40 (-5.30%)
Last updated: Jun 23, 2026, 8:20 AM CET
FRA:MUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jun 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 7.26% | - |
| Jun 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Jun 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jun 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jun 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Jun 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jun 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.67% | 150 |
| Jun 3, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 4.44% | 150 |
| Jun 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| May 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| May 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| May 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| May 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.29% | - |
| May 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| May 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| May 20, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | -0.76% | 22 |
| May 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | 250 |
| May 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | 250 |
| May 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| May 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -11.18% | - |
| May 13, 2026 | 32.40 | 32.40 | 30.80 | 32.20 | 32.20 | 3.87% | 600 |
| May 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| May 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 6.43% | - |
| May 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| May 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Apr 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Apr 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Apr 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Apr 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Apr 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Apr 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Apr 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Apr 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Apr 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Apr 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |