Mensch und Maschine Software SE (VIE:MUMG)
Austria · Delayed Price · Currency is EUR 36.30
+0.55 (1.54%)
At close: Sep 3, 2026
VIE:MUMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 35.60 | 36.30 | 35.60 | 36.30 | 36.30 | 1.54% | - |
| Sep 2, 2026 | 36.25 | 36.25 | 35.75 | 35.75 | 35.75 | -1.11% | - |
| Sep 1, 2026 | 36.00 | 36.15 | 36.00 | 36.15 | 36.15 | -1.50% | - |
| Aug 31, 2026 | 37.05 | 37.05 | 36.50 | 36.70 | 36.70 | -1.08% | - |
| Aug 28, 2026 | 37.30 | 37.30 | 37.10 | 37.10 | 37.10 | -0.27% | - |
| Aug 27, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 0.68% | - |
| Aug 26, 2026 | 36.85 | 36.95 | 36.75 | 36.95 | 36.95 | -0.40% | - |
| Aug 25, 2026 | 37.20 | 37.30 | 37.10 | 37.10 | 37.10 | -0.13% | - |
| Aug 24, 2026 | 36.85 | 37.15 | 36.85 | 37.15 | 37.15 | 0.68% | - |
| Aug 21, 2026 | 36.80 | 37.30 | 36.80 | 36.90 | 36.90 | -0.54% | - |
| Aug 20, 2026 | 36.85 | 37.25 | 36.85 | 37.10 | 37.10 | 2.06% | - |
| Aug 19, 2026 | 36.35 | 36.50 | 36.25 | 36.35 | 36.35 | 0.55% | - |
| Aug 18, 2026 | 35.75 | 36.35 | 35.75 | 36.15 | 36.15 | 0.70% | - |
| Aug 17, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -3.36% | - |
| Aug 14, 2026 | 36.10 | 37.20 | 36.10 | 37.15 | 37.15 | 4.65% | - |
| Aug 13, 2026 | 35.85 | 35.85 | 35.50 | 35.50 | 35.50 | -0.42% | - |
| Aug 12, 2026 | 36.05 | 36.05 | 35.65 | 35.65 | 35.65 | -0.97% | - |
| Aug 11, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Aug 10, 2026 | 36.75 | 36.75 | 36.40 | 36.60 | 36.60 | -0.41% | - |
| Aug 7, 2026 | 36.85 | 36.90 | 36.75 | 36.75 | 36.75 | 0.96% | - |
| Aug 6, 2026 | 36.45 | 36.45 | 36.25 | 36.40 | 36.40 | -1.36% | - |
| Aug 5, 2026 | 37.20 | 37.20 | 36.50 | 36.90 | 36.90 | 1.10% | - |
| Aug 4, 2026 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -3.05% | - |
| Aug 3, 2026 | 38.05 | 38.20 | 37.65 | 37.65 | 37.65 | 0.67% | - |
| Jul 31, 2026 | 37.70 | 37.70 | 37.35 | 37.40 | 37.40 | -2.09% | - |
| Jul 30, 2026 | 38.65 | 38.65 | 38.10 | 38.20 | 38.20 | -1.29% | - |
| Jul 29, 2026 | 37.80 | 38.70 | 37.80 | 38.70 | 38.70 | 2.79% | 280 |
| Jul 28, 2026 | 37.00 | 37.90 | 37.00 | 37.65 | 37.65 | 2.73% | 140 |
| Jul 27, 2026 | 35.40 | 36.70 | 35.40 | 36.65 | 36.65 | 4.12% | 140 |
| Jul 24, 2026 | 35.00 | 35.75 | 35.00 | 35.20 | 35.20 | 1.00% | 280 |
| Jul 23, 2026 | 35.15 | 35.40 | 34.85 | 34.85 | 34.85 | -0.85% | - |
| Jul 22, 2026 | 34.75 | 35.30 | 34.75 | 35.15 | 35.15 | 0.29% | - |
| Jul 21, 2026 | 35.30 | 35.30 | 34.75 | 35.05 | 35.05 | 0.86% | - |
| Jul 20, 2026 | 34.65 | 34.75 | 34.25 | 34.75 | 34.75 | 0.58% | - |
| Jul 17, 2026 | 34.90 | 34.90 | 34.45 | 34.55 | 34.55 | -1.14% | - |
| Jul 16, 2026 | 35.95 | 35.95 | 34.95 | 34.95 | 34.95 | -3.32% | - |
| Jul 15, 2026 | 36.85 | 36.85 | 35.75 | 36.15 | 36.15 | -2.17% | - |
| Jul 14, 2026 | 36.60 | 36.95 | 36.20 | 36.95 | 36.95 | 0.41% | - |
| Jul 13, 2026 | 36.55 | 37.15 | 36.55 | 36.80 | 36.80 | 0.68% | - |
| Jul 10, 2026 | 37.25 | 37.25 | 36.55 | 36.55 | 36.55 | -1.62% | - |
| Jul 9, 2026 | 36.80 | 37.15 | 36.55 | 37.15 | 37.15 | 2.34% | - |
| Jul 8, 2026 | 37.05 | 37.05 | 36.30 | 36.30 | 36.30 | -2.68% | - |
| Jul 7, 2026 | 37.65 | 37.65 | 37.25 | 37.30 | 37.30 | 0.27% | - |
| Jul 6, 2026 | 37.15 | 37.40 | 37.00 | 37.20 | 37.20 | 1.64% | - |
| Jul 3, 2026 | 37.15 | 37.15 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jul 2, 2026 | 36.15 | 37.00 | 36.15 | 37.00 | 37.00 | 1.51% | 68 |
| Jul 1, 2026 | 36.25 | 36.45 | 35.70 | 36.45 | 36.45 | 1.25% | - |
| Jun 30, 2026 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | 0.42% | - |
| Jun 29, 2026 | 35.85 | 35.85 | 35.60 | 35.85 | 35.85 | 0.56% | - |
| Jun 26, 2026 | 34.80 | 35.65 | 34.60 | 35.65 | 35.65 | 2.59% | - |