Musti Group Oyj (HEL:MUSTI)
Finland · Delayed Price · Currency is EUR 19.82
+0.30 (1.54%)
Sep 26, 2025, 6:29 PM EET
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.46 | 19.82 | 19.44 | 19.82 | 19.82 | 1.54% | 3,331 |
| Sep 25, 2025 | 19.44 | 19.52 | 19.34 | 19.52 | 19.52 | -0.91% | 6,882 |
| Sep 24, 2025 | 19.70 | 19.96 | 19.52 | 19.70 | 19.70 | - | 301 |
| Sep 23, 2025 | 19.72 | 19.90 | 19.60 | 19.70 | 19.70 | 0.31% | 42,518 |
| Sep 22, 2025 | 19.42 | 19.74 | 19.42 | 19.64 | 19.64 | -1.41% | 1,245 |
| Sep 19, 2025 | 19.38 | 19.92 | 19.12 | 19.92 | 19.92 | 2.79% | 2,240 |
| Sep 18, 2025 | 19.94 | 19.94 | 19.32 | 19.38 | 19.38 | -2.81% | 2,171 |
| Sep 17, 2025 | 19.98 | 20.15 | 19.78 | 19.94 | 19.94 | -0.30% | 1,098 |
| Sep 16, 2025 | 20.20 | 20.20 | 19.96 | 20.00 | 20.00 | -0.99% | 402 |
| Sep 15, 2025 | 20.25 | 20.25 | 19.98 | 20.20 | 20.20 | -0.25% | 278 |
| Sep 12, 2025 | 20.30 | 20.45 | 20.10 | 20.25 | 20.25 | -0.49% | 1,132 |
| Sep 11, 2025 | 20.20 | 20.40 | 20.20 | 20.35 | 20.35 | 0.25% | 5,910 |
| Sep 10, 2025 | 20.20 | 20.30 | 19.98 | 20.30 | 20.30 | - | 663 |
| Sep 9, 2025 | 20.25 | 20.35 | 19.94 | 20.30 | 20.30 | 0.50% | 520 |
| Sep 8, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 0.50% | 285 |
| Sep 5, 2025 | 20.10 | 20.25 | 19.98 | 20.10 | 20.10 | - | 955 |
| Sep 4, 2025 | 20.20 | 20.20 | 19.92 | 20.10 | 20.10 | -0.50% | 354 |
| Sep 3, 2025 | 19.98 | 20.20 | 19.88 | 20.20 | 20.20 | 1.10% | 241 |
| Sep 2, 2025 | 19.94 | 19.98 | 19.86 | 19.98 | 19.98 | -0.60% | 360 |
| Sep 1, 2025 | 20.25 | 20.25 | 19.94 | 20.10 | 20.10 | -0.99% | 464 |
| Aug 29, 2025 | 19.68 | 20.35 | 19.68 | 20.30 | 20.30 | 2.53% | 2,633 |
| Aug 28, 2025 | 19.90 | 19.96 | 19.68 | 19.80 | 19.80 | -0.90% | 7,732 |
| Aug 27, 2025 | 19.98 | 19.98 | 19.82 | 19.98 | 19.98 | -0.60% | 725 |
| Aug 26, 2025 | 20.00 | 20.15 | 19.74 | 20.10 | 20.10 | -0.74% | 2,672 |
| Aug 25, 2025 | 19.92 | 20.35 | 19.86 | 20.25 | 20.25 | 1.25% | 813 |
| Aug 22, 2025 | 20.05 | 20.15 | 19.90 | 20.00 | 20.00 | -0.25% | 1,129 |
| Aug 21, 2025 | 20.10 | 20.35 | 19.96 | 20.05 | 20.05 | - | 799 |
| Aug 20, 2025 | 19.92 | 20.15 | 19.88 | 20.05 | 20.05 | -1.47% | 477 |
| Aug 19, 2025 | 19.96 | 20.35 | 19.96 | 20.35 | 20.35 | -0.49% | 222 |
| Aug 18, 2025 | 20.15 | 20.45 | 19.90 | 20.45 | 20.45 | 1.74% | 375 |
| Aug 15, 2025 | 20.20 | 20.55 | 20.05 | 20.10 | 20.10 | -0.50% | 168 |
| Aug 14, 2025 | 19.96 | 20.35 | 19.96 | 20.20 | 20.20 | -1.46% | 333 |
| Aug 13, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2.24% | 611 |
| Aug 12, 2025 | 20.25 | 20.40 | 19.94 | 20.05 | 20.05 | -0.74% | 613 |
| Aug 11, 2025 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | -0.25% | 238 |
| Aug 8, 2025 | 20.20 | 20.50 | 20.10 | 20.25 | 20.25 | 0.50% | 7,693 |
| Aug 7, 2025 | 20.45 | 20.45 | 20.15 | 20.15 | 20.15 | -2.66% | 1,575 |
| Aug 6, 2025 | 20.60 | 20.70 | 20.25 | 20.70 | 20.70 | -0.48% | 282 |
| Aug 5, 2025 | 20.75 | 20.80 | 20.30 | 20.80 | 20.80 | 0.73% | 309 |
| Aug 4, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 0.73% | 864 |
| Aug 1, 2025 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | -0.73% | 847 |
| Jul 31, 2025 | 20.85 | 20.85 | 20.40 | 20.65 | 20.65 | 1.23% | 185 |
| Jul 30, 2025 | 20.60 | 20.85 | 20.40 | 20.40 | 20.40 | -1.92% | 144 |
| Jul 29, 2025 | 20.55 | 21.05 | 20.55 | 20.80 | 20.80 | 1.96% | 2,748 |
| Jul 28, 2025 | 20.50 | 20.65 | 20.40 | 20.40 | 20.40 | 0.99% | 2,130 |
| Jul 25, 2025 | 20.25 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 15,965 |
| Jul 24, 2025 | 19.92 | 20.45 | 19.90 | 20.30 | 20.30 | 2.01% | 2,216 |
| Jul 23, 2025 | 20.35 | 20.35 | 19.84 | 19.90 | 19.90 | -1.49% | 1,147 |
| Jul 22, 2025 | 20.30 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 815 |
| Jul 21, 2025 | 20.15 | 20.30 | 20.05 | 20.30 | 20.30 | - | 220 |