Musti Group Oyj (HEL:MUSTI)
Finland · Delayed Price · Currency is EUR 15.05
+0.10 (0.67%)
Aug 12, 2026, 6:29 PM EET
Musti Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 14.95 | 15.05 | 14.75 | 15.05 | - | 0.67% | 599 |
| Aug 11, 2026 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | -0.99% | 625 |
| Aug 10, 2026 | 14.90 | 15.10 | 14.85 | 15.10 | 15.10 | 1.68% | 1,830 |
| Aug 7, 2026 | 14.60 | 14.90 | 14.60 | 14.85 | 14.85 | - | 1,476 |
| Aug 6, 2026 | 14.60 | 14.85 | 14.55 | 14.85 | 14.85 | 2.06% | 467 |
| Aug 5, 2026 | 14.70 | 14.70 | 14.30 | 14.55 | 14.55 | - | 1,309 |
| Aug 4, 2026 | 14.75 | 14.75 | 14.35 | 14.55 | 14.55 | -1.36% | 1,074 |
| Aug 3, 2026 | 14.25 | 14.75 | 14.10 | 14.75 | 14.75 | 3.51% | 606 |
| Jul 31, 2026 | 14.15 | 14.25 | 13.95 | 14.25 | 14.25 | -1.04% | 1,801 |
| Jul 30, 2026 | 14.65 | 14.65 | 13.80 | 14.40 | 14.40 | -1.71% | 14,803 |
| Jul 29, 2026 | 14.05 | 14.65 | 13.95 | 14.65 | 14.65 | 5.40% | 497 |
| Jul 28, 2026 | 14.05 | 14.10 | 13.85 | 13.90 | 13.90 | -0.71% | 2,105 |
| Jul 27, 2026 | 14.05 | 14.20 | 13.95 | 14.00 | 14.00 | -0.36% | 2,702 |
| Jul 24, 2026 | 14.00 | 14.20 | 13.95 | 14.05 | 14.05 | 0.72% | 72,767 |
| Jul 23, 2026 | 14.40 | 14.40 | 13.85 | 13.95 | 13.95 | -2.45% | 13,641 |
| Jul 22, 2026 | 14.10 | 14.30 | 13.95 | 14.30 | 14.30 | 1.78% | 8,137 |
| Jul 21, 2026 | 13.90 | 14.15 | 13.90 | 14.05 | 14.05 | -0.35% | 297 |
| Jul 20, 2026 | 14.15 | 14.25 | 14.00 | 14.10 | 14.10 | -0.35% | 11,171 |
| 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 |