Musti Group Oyj (HEL:MUSTI)
Finland · Delayed Price · Currency is EUR 18.58
-0.04 (-0.21%)
Jan 23, 2026, 2:54 PM EET
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.50 | 18.88 | 18.36 | 18.58 | - | -0.21% | 724 |
| Jan 22, 2026 | 18.40 | 18.62 | 18.28 | 18.62 | 18.62 | 0.32% | 2,517 |
| Jan 21, 2026 | 18.40 | 18.64 | 18.36 | 18.56 | 18.56 | -0.11% | 953 |
| Jan 20, 2026 | 18.28 | 18.60 | 18.28 | 18.58 | 18.58 | -0.32% | 1,534 |
| Jan 19, 2026 | 18.62 | 18.64 | 18.28 | 18.64 | 18.64 | - | 79 |
| Jan 16, 2026 | 18.62 | 18.90 | 18.54 | 18.64 | 18.64 | -0.11% | 338 |
| Jan 15, 2026 | 18.72 | 18.72 | 18.56 | 18.66 | 18.66 | -0.32% | 467 |
| Jan 14, 2026 | 18.32 | 18.80 | 18.32 | 18.72 | 18.72 | 0.32% | 1,982 |
| Jan 13, 2026 | 18.78 | 18.78 | 18.26 | 18.66 | 18.66 | -0.74% | 130 |
| Jan 12, 2026 | 18.12 | 18.86 | 18.12 | 18.80 | 18.80 | 2.06% | 4,097 |
| Jan 9, 2026 | 18.34 | 18.42 | 18.14 | 18.42 | 18.42 | 0.44% | 362 |
| Jan 8, 2026 | 18.14 | 18.40 | 18.14 | 18.34 | 18.34 | -0.22% | 769 |
| Jan 7, 2026 | 17.88 | 19.20 | 17.72 | 18.38 | 18.38 | 2.68% | 1,767 |
| Jan 5, 2026 | 17.72 | 17.90 | 17.70 | 17.90 | 17.90 | 0.56% | 1,759 |
| Jan 2, 2026 | 17.80 | 17.88 | 17.56 | 17.80 | 17.80 | -0.11% | 1,171 |
| Dec 30, 2025 | 17.52 | 17.86 | 17.44 | 17.82 | 17.82 | 1.37% | 3,290 |
| Dec 29, 2025 | 17.74 | 17.74 | 17.52 | 17.58 | 17.58 | -1.01% | 2,687 |
| Dec 23, 2025 | 17.82 | 17.84 | 17.64 | 17.76 | 17.76 | -0.45% | 3,568 |
| Dec 22, 2025 | 17.92 | 17.92 | 17.84 | 17.84 | 17.84 | -0.34% | 1,696 |
| Dec 19, 2025 | 17.96 | 17.98 | 17.84 | 17.90 | 17.90 | -0.44% | 793 |
| Dec 18, 2025 | 18.10 | 18.20 | 17.94 | 17.98 | 17.98 | -0.77% | 2,347 |
| Dec 17, 2025 | 18.06 | 18.18 | 18.02 | 18.12 | 18.12 | 0.11% | 1,336 |
| Dec 16, 2025 | 18.04 | 18.10 | 17.98 | 18.10 | 18.10 | 0.33% | 425 |
| Dec 15, 2025 | 17.94 | 18.12 | 17.94 | 18.04 | 18.04 | 0.33% | 2,378 |
| Dec 12, 2025 | 18.04 | 18.20 | 17.94 | 17.98 | 17.98 | -1.21% | 3,538 |
| Dec 11, 2025 | 18.48 | 18.48 | 18.04 | 18.20 | 18.20 | -1.62% | 777 |
| Dec 10, 2025 | 18.36 | 18.50 | 18.00 | 18.50 | 18.50 | 0.76% | 3,139 |
| Dec 9, 2025 | 18.06 | 18.50 | 18.00 | 18.36 | 18.36 | 1.55% | 2,985 |
| Dec 8, 2025 | 18.30 | 18.30 | 18.02 | 18.08 | 18.08 | -1.20% | 1,916 |
| Dec 5, 2025 | 18.14 | 18.36 | 18.10 | 18.30 | 18.30 | 0.88% | 242 |
| Dec 4, 2025 | 18.22 | 18.22 | 18.12 | 18.14 | 18.14 | -0.44% | 148 |
| Dec 3, 2025 | 18.20 | 18.22 | 18.08 | 18.22 | 18.22 | 0.11% | 1,281 |
| Dec 2, 2025 | 18.34 | 18.34 | 18.02 | 18.20 | 18.20 | -0.87% | 1,661 |
| Dec 1, 2025 | 18.18 | 18.36 | 18.18 | 18.36 | 18.36 | - | 76 |
| Nov 28, 2025 | 18.34 | 18.36 | 18.12 | 18.36 | 18.36 | - | 90 |
| Nov 27, 2025 | 18.36 | 18.36 | 18.30 | 18.36 | 18.36 | - | 358 |
| Nov 26, 2025 | 18.40 | 18.42 | 18.14 | 18.36 | 18.36 | -0.54% | 604 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.10 | 18.46 | 18.46 | -0.32% | 948 |
| Nov 24, 2025 | 18.24 | 18.58 | 18.24 | 18.52 | 18.52 | 2.21% | 597 |
| Nov 21, 2025 | 18.50 | 18.50 | 17.98 | 18.12 | 18.12 | -1.09% | 345 |
| Nov 20, 2025 | 19.00 | 19.00 | 18.16 | 18.32 | 18.32 | 1.33% | 208 |
| Nov 19, 2025 | 18.48 | 18.48 | 18.08 | 18.08 | 18.08 | -2.16% | 1,354 |
| Nov 18, 2025 | 18.74 | 18.74 | 18.26 | 18.48 | 18.48 | -1.39% | 401 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.74 | 18.74 | 18.74 | -1.47% | 1,411 |
| Nov 14, 2025 | 19.00 | 19.08 | 18.70 | 19.02 | 19.02 | -1.35% | 614 |
| Nov 13, 2025 | 19.28 | 19.38 | 19.10 | 19.28 | 19.28 | -0.92% | 1,706 |
| Nov 12, 2025 | 19.16 | 19.98 | 18.82 | 19.46 | 19.46 | 2.42% | 4,888 |
| Nov 11, 2025 | 18.52 | 19.10 | 18.52 | 19.00 | 19.00 | 2.04% | 1,762 |
| Nov 10, 2025 | 18.40 | 18.80 | 18.40 | 18.62 | 18.62 | 0.11% | 1,391 |
| Nov 7, 2025 | 18.40 | 18.78 | 18.28 | 18.60 | 18.60 | 1.20% | 2,229 |