Musti Group Oyj (HEL:MUSTI)
Finland · Delayed Price · Currency is EUR 14.15
-0.15 (-1.05%)
Jul 17, 2026, 6:29 PM EET
Musti Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.30 | 14.30 | 13.95 | 14.15 | 14.15 | -1.05% | 13,006 |
| Jul 16, 2026 | 14.20 | 14.65 | 14.20 | 14.30 | 14.30 | -1.72% | 1,151 |
| Jul 15, 2026 | 14.60 | 14.60 | 14.30 | 14.55 | 14.55 | -0.34% | 485 |
| Jul 14, 2026 | 14.65 | 14.65 | 14.40 | 14.60 | 14.60 | 0.69% | 920 |
| Jul 13, 2026 | 14.35 | 14.50 | 14.30 | 14.50 | 14.50 | 1.05% | 1,872 |
| Jul 10, 2026 | 14.50 | 14.85 | 14.20 | 14.35 | 14.35 | -2.05% | 1,554 |
| Jul 9, 2026 | 14.50 | 14.65 | 14.30 | 14.65 | 14.65 | 1.38% | 462 |
| Jul 8, 2026 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -0.34% | 797 |
| Jul 7, 2026 | 14.95 | 14.95 | 14.35 | 14.50 | 14.50 | -2.68% | 2,024 |
| Jul 6, 2026 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 2.05% | 2,021 |
| Jul 3, 2026 | 14.85 | 15.00 | 14.60 | 14.60 | 14.60 | -1.68% | 792 |
| Jul 2, 2026 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -1.33% | 728 |
| Jul 1, 2026 | 14.95 | 15.10 | 14.90 | 15.05 | 15.05 | 0.67% | 733 |
| Jun 30, 2026 | 15.00 | 15.15 | 14.75 | 14.95 | 14.95 | -0.99% | 1,657 |
| Jun 29, 2026 | 15.15 | 15.20 | 14.85 | 15.10 | 15.10 | -0.33% | 2,501 |
| Jun 26, 2026 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 0.66% | 1,003 |
| Jun 25, 2026 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -2.59% | 482 |
| Jun 24, 2026 | 15.30 | 15.45 | 15.30 | 15.45 | 15.45 | -0.32% | 24 |
| Jun 23, 2026 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | 2.31% | 335 |
| Jun 22, 2026 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.33% | 432 |
| Jun 18, 2026 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | - | 2,410 |
| Jun 17, 2026 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | - | 1,841 |
| Jun 16, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | -1.31% | 1,464 |
| Jun 15, 2026 | 15.35 | 15.35 | 15.10 | 15.30 | 15.30 | - | 733 |
| Jun 12, 2026 | 15.20 | 15.30 | 15.15 | 15.30 | 15.30 | 0.66% | 212 |
| Jun 11, 2026 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | 0.33% | 520 |
| Jun 10, 2026 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | -0.33% | 966 |
| Jun 9, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | - | 651 |
| Jun 8, 2026 | 15.05 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 2,776 |
| Jun 5, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.99% | 2,038 |
| Jun 4, 2026 | 15.15 | 15.25 | 15.05 | 15.15 | 15.15 | -0.98% | 1,712 |
| Jun 3, 2026 | 15.35 | 15.40 | 15.10 | 15.30 | 15.30 | -0.65% | 1,565 |
| Jun 2, 2026 | 15.40 | 15.45 | 15.15 | 15.40 | 15.40 | 0.33% | 1,793 |
| Jun 1, 2026 | 15.45 | 15.50 | 15.35 | 15.35 | 15.35 | -0.65% | 745 |
| May 29, 2026 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -0.96% | 948 |
| May 28, 2026 | 15.60 | 15.60 | 15.35 | 15.60 | 15.60 | - | 1,113 |
| May 27, 2026 | 15.60 | 15.60 | 15.35 | 15.60 | 15.60 | -0.95% | 2,195 |
| May 26, 2026 | 15.85 | 15.85 | 15.60 | 15.75 | 15.75 | -1.25% | 963 |
| May 25, 2026 | 15.85 | 15.95 | 15.70 | 15.95 | 15.95 | 0.63% | 519 |
| May 22, 2026 | 15.95 | 15.95 | 15.75 | 15.85 | 15.85 | -0.94% | 386 |
| May 21, 2026 | 16.15 | 16.15 | 15.90 | 16.00 | 16.00 | -0.62% | 1,132 |
| May 20, 2026 | 16.10 | 16.10 | 15.95 | 16.10 | 16.10 | - | 2,568 |
| May 19, 2026 | 16.05 | 16.30 | 16.00 | 16.10 | 16.10 | 0.94% | 697 |
| May 18, 2026 | 16.05 | 16.30 | 15.95 | 15.95 | 15.95 | -1.24% | 596 |
| May 15, 2026 | 16.55 | 16.55 | 16.00 | 16.15 | 16.15 | -2.12% | 1,121 |
| May 13, 2026 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 1,530 |
| May 12, 2026 | 16.35 | 16.60 | 16.35 | 16.40 | 16.40 | -0.30% | 1,310 |
| May 11, 2026 | 16.70 | 16.70 | 16.40 | 16.45 | 16.45 | -2.95% | 2,580 |
| May 8, 2026 | 16.80 | 16.95 | 16.45 | 16.95 | 16.95 | -1.17% | 4,845 |
| May 7, 2026 | 16.70 | 17.15 | 16.70 | 17.15 | 17.15 | 3.31% | 151 |