Mitsui Kinzoku Company, Limited (FRA:MMG)
Germany
· Delayed Price · Currency is EUR 99.50
+4.00 (4.19%)
At close: Dec 5, 2025
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 4.19% | 32 |
| Dec 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.05% | - |
| Dec 3, 2025 | 97.50 | 100.00 | 97.50 | 98.50 | 98.50 | 7.65% | 700 |
| Dec 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Dec 1, 2025 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | -8.12% | 711 |
| Nov 28, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | -1.01% | 75 |
| Nov 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Nov 26, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 5.26% | 5 |
| Nov 25, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | -5.94% | 5 |
| Nov 24, 2025 | 99.00 | 102.00 | 98.50 | 101.00 | 101.00 | -0.98% | 933 |
| Nov 21, 2025 | 97.50 | 102.00 | 97.50 | 102.00 | 102.00 | -10.53% | 810 |
| Nov 20, 2025 | 114.00 | 120.00 | 114.00 | 114.00 | 114.00 | 4.59% | 133 |
| Nov 19, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3.81% | 55 |
| Nov 18, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -13.22% | 181 |
| Nov 17, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 13.08% | 47 |
| Nov 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 10 |
| Nov 13, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 110 |
| Nov 12, 2025 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 10.77% | 971 |
| Nov 11, 2025 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | 8.94% | 553 |
| Nov 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Nov 7, 2025 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | -5.38% | 100 |
| Nov 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 7.51% | 45 |
| Nov 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.89% | - |
| Nov 4, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | 50 |
| Nov 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Oct 31, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Oct 30, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | -1.12% | 200 |
| Oct 29, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | 7.19% | 62 |
| Oct 28, 2025 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | -1.18% | 100 |
| Oct 27, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 6.29% | 340 |
| Oct 24, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 4.61% | 60 |
| Oct 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Oct 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 15 |
| Oct 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Oct 17, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Oct 16, 2025 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 1.94% | 260 |
| Oct 15, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 2.65% | 40 |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 13, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -2.60% | 30 |
| Oct 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |
| Oct 9, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 100 |
| Oct 8, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 5.33% | 232 |
| Oct 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Oct 6, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | -1.29% | 400 |
| Oct 3, 2025 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 8.39% | 430 |
| Oct 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 7.52% | - |
| Oct 1, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Sep 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Sep 29, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 3.05% | 100 |
| Sep 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.93 | -1.50% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.92 | 6.40% | - |
| Sep 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | 2.46% | - |
| Sep 23, 2025 | 59.50 | 61.00 | 59.50 | 61.00 | 60.47 | 1.67% | 150 |
| Sep 22, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.48 | -2.44% | 1,000 |
| Sep 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | 0.82% | - |
| Sep 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | 2.52% | - |
| Sep 17, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 58.98 | -3.25% | 11 |
| Sep 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | 2.50% | - |
| Sep 15, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 59.48 | 0.84% | 216 |
| Sep 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.98 | -4.80% | - |
| Sep 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | 3.31% | - |
| Sep 10, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 59.97 | 4.31% | 50 |
| Sep 9, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.49 | -5.69% | 200 |
| Sep 8, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.96 | - | 40 |
| Sep 5, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 60.96 | - | 816 |
| Sep 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | -2.38% | - |
| Sep 3, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 62.45 | 2.44% | 330 |
| Sep 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | 3.36% | 162 |
| Sep 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.98 | -2.46% | - |
| Aug 29, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 60.47 | - | 300 |
| Aug 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | 2.52% | 500 |
| Aug 27, 2025 | 59.00 | 60.00 | 59.00 | 59.50 | 58.98 | 5.31% | 2,030 |
| Aug 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.01 | -2.59% | - |
| Aug 25, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 57.49 | 6.42% | 690 |
| Aug 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.02 | 1.87% | - |
| Aug 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.03 | 8.30% | - |
| Aug 20, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | 48.97 | -5.90% | 50 |
| Aug 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.04 | -0.94% | - |
| Aug 18, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.54 | 7.29% | 190 |
| Aug 15, 2025 | 49.20 | 49.40 | 49.20 | 49.40 | 48.97 | 10.76% | 200 |
| Aug 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.21 | -2.62% | - |
| Aug 13, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 45.40 | 5.05% | 200 |
| Aug 12, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 43.22 | 12.95% | 61 |
| Aug 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.26 | -0.52% | - |
| Aug 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | -2.51% | - |
| Aug 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | -0.50% | - |
| Aug 6, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 39.65 | 1.52% | 128 |
| Aug 5, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.06 | 2.60% | 350 |
| Aug 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -0.52% | - |
| Aug 1, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.26 | 2.12% | 69 |
| Jul 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | 3.85% | 150 |
| Jul 30, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.08 | 5.20% | 100 |
| Jul 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | 2.98% | - |
| Jul 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | -0.59% | - |
| Jul 25, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | 33.50 | 3.68% | 130 |
| Jul 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | 3.82% | - |
| Jul 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | 1.29% | - |
| Jul 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 1.97% | - |
| Jul 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | 0.66% | - |