MIXI, Inc. (FRA:MXN)
Germany · Delayed Price · Currency is EUR 15.30
-0.20 (-1.29%)
At close: Dec 1, 2025
MIXI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Nov 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Nov 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Nov 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Nov 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | - |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 1,200 |
| Oct 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Oct 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.41% | - |
| Oct 8, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | 3.93% | 600 |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Oct 2, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Sep 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.56 | - | - |
| Sep 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.56 | 0.56% | - |
| Sep 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.46 | -3.26% | - |
| Sep 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | - | - |