Mensch und Maschine Software SE (FRA:MUM)
Germany · Delayed Price · Currency is EUR 43.75
-0.05 (-0.11%)
At close: Jan 9, 2026
FRA:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 43.75 | 43.75 | 43.55 | 43.75 | 43.75 | -0.11% | - |
| Jan 8, 2026 | 43.95 | 44.15 | 43.80 | 43.80 | 43.80 | -0.79% | 20 |
| Jan 7, 2026 | 44.50 | 44.50 | 43.95 | 44.15 | 44.15 | -0.79% | 100 |
| Jan 6, 2026 | 44.60 | 44.60 | 44.15 | 44.50 | 44.50 | -1.00% | 70 |
| Jan 5, 2026 | 45.45 | 45.45 | 44.15 | 44.95 | 44.95 | 3.10% | 220 |
| Jan 2, 2026 | 44.75 | 45.05 | 43.60 | 43.60 | 43.60 | -3.00% | 62 |
| Dec 30, 2025 | 44.75 | 44.95 | 44.75 | 44.95 | 44.95 | - | - |
| Dec 29, 2025 | 44.40 | 44.95 | 44.30 | 44.95 | 44.95 | 1.35% | - |
| Dec 23, 2025 | 44.15 | 44.35 | 44.15 | 44.35 | 44.35 | -0.11% | 205 |
| Dec 22, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 0.34% | - |
| Dec 19, 2025 | 44.55 | 44.70 | 44.25 | 44.25 | 44.25 | - | - |
| Dec 18, 2025 | 43.35 | 44.25 | 43.35 | 44.25 | 44.25 | 1.61% | 104 |
| Dec 17, 2025 | 44.25 | 44.30 | 43.55 | 43.55 | 43.55 | -1.14% | - |
| Dec 16, 2025 | 45.00 | 45.05 | 44.05 | 44.05 | 44.05 | -2.22% | - |
| Dec 15, 2025 | 44.90 | 45.05 | 44.90 | 45.05 | 45.05 | 0.33% | - |
| Dec 12, 2025 | 44.55 | 45.00 | 44.40 | 44.90 | 44.90 | 1.35% | - |
| Dec 11, 2025 | 44.50 | 44.60 | 44.30 | 44.30 | 44.30 | -0.67% | 90 |
| Dec 10, 2025 | 44.05 | 44.60 | 44.05 | 44.60 | 44.60 | 1.25% | 175 |
| Dec 9, 2025 | 43.15 | 44.25 | 43.15 | 44.05 | 44.05 | 0.46% | 45 |
| Dec 8, 2025 | 44.40 | 44.40 | 43.40 | 43.85 | 43.85 | 1.39% | 180 |
| Dec 5, 2025 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 0.46% | - |
| Dec 4, 2025 | 42.40 | 43.05 | 42.40 | 43.05 | 43.05 | 1.65% | - |
| Dec 3, 2025 | 42.15 | 42.40 | 42.15 | 42.35 | 42.35 | 0.24% | - |
| Dec 2, 2025 | 42.40 | 42.70 | 42.05 | 42.25 | 42.25 | -0.12% | 42 |
| Dec 1, 2025 | 42.65 | 42.70 | 42.10 | 42.30 | 42.30 | -1.51% | 40 |
| Nov 28, 2025 | 42.50 | 42.95 | 42.00 | 42.95 | 42.95 | 2.14% | 16 |
| Nov 27, 2025 | 42.05 | 42.05 | 41.60 | 42.05 | 42.05 | 0.84% | - |
| Nov 26, 2025 | 41.40 | 41.70 | 41.30 | 41.70 | 41.70 | 1.46% | 40 |
| Nov 25, 2025 | 41.70 | 41.70 | 41.10 | 41.10 | 41.10 | -0.96% | - |
| Nov 24, 2025 | 40.95 | 41.50 | 40.55 | 41.50 | 41.50 | 2.22% | 260 |
| Nov 21, 2025 | 40.25 | 40.60 | 40.25 | 40.60 | 40.60 | - | 21 |
| Nov 20, 2025 | 40.55 | 40.60 | 40.40 | 40.60 | 40.60 | -0.37% | - |
| Nov 19, 2025 | 40.25 | 40.75 | 40.25 | 40.75 | 40.75 | 0.99% | 5 |
| Nov 18, 2025 | 40.05 | 40.35 | 39.70 | 40.35 | 40.35 | -0.37% | 405 |
| Nov 17, 2025 | 40.75 | 40.75 | 40.50 | 40.50 | 40.50 | 0.62% | 66 |
| Nov 14, 2025 | 40.90 | 40.90 | 40.00 | 40.25 | 40.25 | -2.07% | 70 |
| Nov 13, 2025 | 41.60 | 41.60 | 41.10 | 41.10 | 41.10 | -0.60% | - |
| Nov 12, 2025 | 41.45 | 41.55 | 41.35 | 41.35 | 41.35 | - | - |
| Nov 11, 2025 | 41.80 | 41.80 | 41.35 | 41.35 | 41.35 | -2.13% | 400 |
| Nov 10, 2025 | 41.65 | 42.25 | 41.45 | 42.25 | 42.25 | 4.06% | 170 |
| Nov 7, 2025 | 40.90 | 41.05 | 40.60 | 40.60 | 40.60 | -1.10% | 10 |
| Nov 6, 2025 | 41.30 | 41.30 | 41.05 | 41.05 | 41.05 | -0.97% | - |
| Nov 5, 2025 | 41.10 | 41.45 | 41.00 | 41.45 | 41.45 | -0.12% | 90 |
| Nov 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 120 |
| Nov 3, 2025 | 41.40 | 41.60 | 41.40 | 41.50 | 41.50 | -0.12% | 180 |
| Oct 31, 2025 | 42.20 | 42.20 | 41.55 | 41.55 | 41.55 | -1.42% | - |
| Oct 30, 2025 | 41.45 | 42.15 | 41.20 | 42.15 | 42.15 | 1.32% | - |
| Oct 29, 2025 | 43.30 | 43.30 | 41.60 | 41.60 | 41.60 | -3.82% | 125 |
| Oct 28, 2025 | 44.10 | 44.10 | 43.00 | 43.25 | 43.25 | -1.26% | 110 |
| Oct 27, 2025 | 43.20 | 44.10 | 43.20 | 43.80 | 43.80 | 1.98% | 25 |