Mitsubishi Materials Corporation (FRA:MUJ)
Germany · Delayed Price · Currency is EUR 28.40
+0.60 (2.16%)
At close: Sep 18, 2026
FRA:MUJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Sep 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Sep 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.79% | - |
| Sep 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Sep 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Sep 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 10 |
| Sep 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Sep 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.96% | - |
| Sep 3, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 5.59% | 15 |
| Sep 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -9.49% | - |
| Sep 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Aug 31, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -6.17% | 24 |
| Aug 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Aug 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 26, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 5.23% | 62 |
| 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% | - |