Musti Group Oyj (HEL:MUSTI)
Finland · Delayed Price · Currency is EUR 14.15
-0.25 (-1.74%)
Oct 13, 2026, 6:29 PM EET
Musti Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 14.30 | 14.30 | 14.05 | 14.15 | 14.15 | -1.74% | 594 |
| Oct 12, 2026 | 14.30 | 14.45 | 14.10 | 14.40 | 14.40 | - | 799 |
| Oct 9, 2026 | 14.25 | 14.40 | 14.05 | 14.40 | 14.40 | 1.05% | 211 |
| Oct 8, 2026 | 14.60 | 14.60 | 14.10 | 14.25 | 14.25 | -3.06% | 704 |
| Oct 7, 2026 | 14.70 | 14.70 | 14.15 | 14.70 | 14.70 | 2.80% | 98 |
| Oct 6, 2026 | 14.75 | 14.75 | 14.10 | 14.30 | 14.30 | -1.38% | 173 |
| Oct 5, 2026 | 14.15 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | 73 |
| Oct 2, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | 265 |
| Oct 1, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -0.35% | 292 |
| Sep 30, 2026 | 14.30 | 14.55 | 14.20 | 14.45 | 14.45 | -2.03% | 746 |
| Sep 29, 2026 | 14.50 | 14.75 | 14.35 | 14.75 | 14.75 | 2.08% | 315 |
| Sep 28, 2026 | 14.80 | 14.80 | 14.35 | 14.45 | 14.45 | -2.36% | 713 |
| Sep 25, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.07% | 548 |
| Sep 24, 2026 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | -0.34% | 264 |
| Sep 23, 2026 | 14.40 | 14.55 | 14.30 | 14.55 | 14.55 | -0.34% | 954 |
| Sep 22, 2026 | 14.80 | 14.80 | 14.40 | 14.60 | 14.60 | -1.35% | 61 |
| Sep 21, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 87 |
| Sep 18, 2026 | 14.55 | 14.60 | 14.40 | 14.60 | 14.60 | - | 708 |
| Sep 17, 2026 | 14.60 | 14.85 | 14.45 | 14.60 | 14.60 | -2.01% | 248 |
| Sep 16, 2026 | 14.60 | 14.90 | 14.45 | 14.90 | 14.90 | 1.36% | 363 |
| Sep 15, 2026 | 14.45 | 14.70 | 14.25 | 14.70 | 14.70 | 0.68% | 371 |
| Sep 14, 2026 | 14.60 | 14.70 | 14.45 | 14.60 | 14.60 | -1.02% | 537 |
| Sep 11, 2026 | 14.80 | 14.80 | 14.50 | 14.75 | 14.75 | -1.01% | 384 |
| Sep 10, 2026 | 14.75 | 14.90 | 14.45 | 14.90 | 14.90 | -0.67% | 1,709 |
| Sep 9, 2026 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | -0.33% | 107 |
| Sep 8, 2026 | 14.85 | 15.05 | 14.60 | 15.05 | 15.05 | 1.69% | 1,271 |
| Sep 7, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.67% | 43 |
| Sep 4, 2026 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | - | 1,381 |
| Sep 3, 2026 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | 0.68% | 198 |
| Sep 2, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.33% | 653 |
| Sep 1, 2026 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | - | 376 |
| Aug 31, 2026 | 14.85 | 15.00 | 14.80 | 15.00 | 15.00 | -0.99% | 2,258 |
| Aug 28, 2026 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | -0.98% | 275 |
| Aug 27, 2026 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | - | 188 |
| Aug 26, 2026 | 15.05 | 15.30 | 15.00 | 15.30 | 15.30 | 1.66% | 566 |
| Aug 25, 2026 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | -0.33% | 4,341 |
| Aug 24, 2026 | 15.15 | 15.15 | 14.85 | 15.10 | 15.10 | -0.33% | 1,262 |
| Aug 21, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | 0.33% | 54 |
| Aug 20, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | -0.33% | 359 |
| Aug 19, 2026 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | - | 590 |
| Aug 18, 2026 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | -0.66% | 920 |
| Aug 17, 2026 | 15.30 | 15.30 | 15.20 | 15.25 | 15.25 | -0.33% | 653 |
| Aug 14, 2026 | 15.10 | 15.30 | 15.05 | 15.30 | 15.30 | 1.32% | 1,348 |
| Aug 13, 2026 | 15.20 | 15.20 | 14.85 | 15.10 | 15.10 | 0.33% | 595 |
| Aug 12, 2026 | 14.95 | 15.05 | 14.75 | 15.05 | 15.05 | 0.67% | 970 |
| 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 |