Mitsubishi Materials Corporation (FRA:MUJ)
Germany
· Delayed Price · Currency is EUR 17.80
+0.30 (1.71%)
At close: Dec 5, 2025
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Dec 3, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 100 |
| Dec 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Dec 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Nov 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Nov 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Nov 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Nov 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Nov 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Oct 30, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 2.42% | - |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 28, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | -2.35% | 250 |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 3 |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Oct 14, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 1 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Oct 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 4 |
| Sep 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | -1.24% | - |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | 7.33% | - |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 0.67% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -1.32% | - |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 2.72% | - |
| Sep 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.44 | -1.34% | - |
| Sep 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -0.67% | - |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | -1.32% | - |
| Sep 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | 2.01% | - |
| Sep 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - | - |
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - | - |
| Sep 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | 2.05% | - |
| Sep 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | -2.01% | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | 0.68% | - |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -0.67% | - |
| Sep 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -0.67% | - |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 1.35% | - |
| Sep 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | - | - |
| Sep 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 2.07% | - |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | -2.03% | - |
| Aug 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | - | - |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -0.67% | - |
| Aug 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | 1.36% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.44 | -0.68% | - |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 1.37% | - |
| Aug 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | -1.35% | - |
| Aug 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 0.68% | - |
| Aug 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.44 | -0.68% | - |
| Aug 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | - | - |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 1.37% | - |
| Aug 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | 2.10% | - |
| Aug 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | -0.69% | - |
| Aug 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | 1.41% | - |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.94 | 1.43% | - |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | -0.71% | - |
| Aug 8, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 13.85 | - | 900 |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | 1.44% | - |
| Aug 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | - | - |
| Aug 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | 2.21% | 107 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | - | - |
| Aug 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.36 | 0.74% | - |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | - | - |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | 0.75% | - |
| Jul 29, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.16 | 0.75% | 16 |
| Jul 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | - | - |
| Jul 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | -1.48% | - |
| Jul 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | 1.50% | - |
| Jul 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | 3.10% | - |
| Jul 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | -0.77% | - |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | 0.78% | - |