Mensch und Maschine Software SE (VIE:MUMG)
Austria · Delayed Price · Currency is EUR 43.15
+0.70 (1.65%)
At close: Dec 4, 2025
VIE:MUMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.75 | 43.40 | 42.75 | 43.15 | 43.15 | 1.65% | - |
| Dec 3, 2025 | 42.40 | 42.70 | 42.40 | 42.45 | 42.45 | 0.12% | - |
| Dec 2, 2025 | 42.85 | 42.85 | 42.30 | 42.40 | 42.40 | -0.35% | 214 |
| Dec 1, 2025 | 42.80 | 42.90 | 42.55 | 42.55 | 42.55 | 0.24% | - |
| Nov 28, 2025 | 42.20 | 42.45 | 42.20 | 42.45 | 42.45 | 0.59% | - |
| Nov 27, 2025 | 41.70 | 42.20 | 41.70 | 42.20 | 42.20 | 1.32% | - |
| Nov 26, 2025 | 41.60 | 41.70 | 41.55 | 41.65 | 41.65 | 0.48% | - |
| Nov 25, 2025 | 41.80 | 41.80 | 41.10 | 41.45 | 41.45 | -0.36% | 214 |
| Nov 24, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 1.96% | - |
| Nov 21, 2025 | 40.45 | 40.80 | 40.35 | 40.80 | 40.80 | 0.37% | - |
| Nov 20, 2025 | 40.50 | 40.70 | 40.45 | 40.65 | 40.65 | 0.25% | - |
| Nov 19, 2025 | 40.30 | 40.75 | 40.30 | 40.55 | 40.55 | 0.75% | 224 |
| Nov 18, 2025 | 40.00 | 40.25 | 39.70 | 40.25 | 40.25 | -0.86% | - |
| Nov 17, 2025 | 40.80 | 40.90 | 40.45 | 40.60 | 40.60 | 0.12% | 214 |
| Nov 14, 2025 | 40.65 | 40.65 | 40.10 | 40.55 | 40.55 | -1.46% | - |
| Nov 13, 2025 | 41.45 | 41.45 | 41.10 | 41.15 | 41.15 | -0.96% | - |
| Nov 12, 2025 | 41.80 | 41.80 | 41.45 | 41.55 | 41.55 | - | - |
| Nov 11, 2025 | 41.50 | 41.60 | 41.45 | 41.55 | 41.55 | -0.36% | - |
| Nov 10, 2025 | 41.45 | 41.70 | 41.45 | 41.70 | 41.70 | 1.58% | - |
| Nov 7, 2025 | 41.25 | 41.25 | 40.65 | 41.05 | 41.05 | -0.24% | - |
| Nov 6, 2025 | 41.40 | 41.40 | 41.15 | 41.15 | 41.15 | -1.44% | - |
| Nov 5, 2025 | 41.05 | 41.75 | 41.05 | 41.75 | 41.75 | 1.33% | - |
| Nov 4, 2025 | 41.00 | 41.35 | 41.00 | 41.20 | 41.20 | -0.60% | - |
| Nov 3, 2025 | 41.75 | 41.80 | 41.45 | 41.45 | 41.45 | -0.48% | - |
| Oct 31, 2025 | 42.35 | 42.35 | 41.65 | 41.65 | 41.65 | -1.65% | - |
| Oct 30, 2025 | 41.15 | 42.35 | 41.15 | 42.35 | 42.35 | 1.68% | 428 |
| Oct 29, 2025 | 43.45 | 43.45 | 41.65 | 41.65 | 41.65 | -4.03% | - |
| Oct 28, 2025 | 43.80 | 43.80 | 43.15 | 43.40 | 43.40 | -1.25% | - |
| Oct 27, 2025 | 43.50 | 44.25 | 43.50 | 43.95 | 43.95 | 2.09% | 428 |
| Oct 24, 2025 | 43.30 | 43.30 | 43.00 | 43.05 | 43.05 | - | - |
| Oct 23, 2025 | 43.45 | 43.45 | 43.00 | 43.05 | 43.05 | 0.70% | - |
| Oct 22, 2025 | 43.80 | 43.80 | 42.70 | 42.75 | 42.75 | -5.94% | - |
| Oct 21, 2025 | 45.40 | 45.95 | 45.40 | 45.45 | 45.45 | -0.33% | 214 |
| Oct 20, 2025 | 45.60 | 46.05 | 45.45 | 45.60 | 45.60 | 0.88% | 80 |
| Oct 17, 2025 | 45.80 | 45.80 | 44.75 | 45.20 | 45.20 | -1.42% | - |
| Oct 16, 2025 | 45.65 | 45.85 | 45.20 | 45.85 | 45.85 | 0.55% | - |
| Oct 15, 2025 | 46.75 | 46.75 | 45.50 | 45.60 | 45.60 | -1.41% | 40 |
| Oct 14, 2025 | 47.05 | 47.05 | 46.25 | 46.25 | 46.25 | -1.49% | - |
| Oct 13, 2025 | 47.70 | 47.70 | 46.95 | 46.95 | 46.95 | 0.54% | - |
| Oct 10, 2025 | 47.75 | 47.75 | 46.70 | 46.70 | 46.70 | -1.58% | - |
| Oct 9, 2025 | 47.55 | 47.55 | 47.20 | 47.45 | 47.45 | - | - |
| Oct 8, 2025 | 47.95 | 47.95 | 47.40 | 47.45 | 47.45 | -1.56% | - |
| Oct 7, 2025 | 47.15 | 48.20 | 46.90 | 48.20 | 48.20 | 2.23% | 214 |
| Oct 6, 2025 | 46.35 | 47.15 | 45.90 | 47.15 | 47.15 | 3.17% | - |
| Oct 3, 2025 | 45.75 | 45.90 | 45.45 | 45.70 | 45.70 | - | - |
| Oct 2, 2025 | 46.45 | 46.45 | 45.70 | 45.70 | 45.70 | -0.87% | - |
| Oct 1, 2025 | 47.00 | 47.00 | 46.00 | 46.10 | 46.10 | -1.60% | - |
| Sep 30, 2025 | 46.85 | 46.95 | 46.60 | 46.85 | 46.85 | 0.11% | - |
| Sep 29, 2025 | 47.15 | 47.15 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Sep 26, 2025 | 47.25 | 47.25 | 46.85 | 47.00 | 47.00 | -0.95% | - |