Major Drilling Group International Inc. (FRA:3MJ)
Germany
· Delayed Price · Currency is EUR 8.35
-0.05 (-0.60%)
At close: Dec 5, 2025
FRA:3MJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Nov 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Nov 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Nov 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Nov 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.70% | - |
| Nov 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Nov 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Nov 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Oct 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 590 |
| Oct 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | 1,000 |
| Oct 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Oct 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 15.33% | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Sep 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Sep 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Sep 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 19, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 3.20% | 400 |
| Sep 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Sep 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Sep 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Sep 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 9, 2025 | 6.25 | 6.25 | 5.80 | 5.80 | 5.80 | -7.94% | 2,427 |
| Sep 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Sep 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 27, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Aug 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 20, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | 100 |
| Aug 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Aug 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Aug 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 11, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 20 |
| Aug 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 7, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jul 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jul 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jul 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jul 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jul 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jul 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jul 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jul 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |