MIXI, Inc. (FRA:MXN)
Germany
· Delayed Price · Currency is EUR 14.90
-0.10 (-0.67%)
At close: Dec 5, 2025
MIXI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | - |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Dec 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Nov 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Nov 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Nov 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Nov 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | - |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 1,200 |
| Oct 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Oct 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.41% | - |
| Oct 8, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | 3.93% | 600 |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Oct 2, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Sep 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.56 | - | - |
| Sep 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.56 | 0.56% | - |
| Sep 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.46 | -3.26% | - |
| Sep 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | - | - |
| Sep 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | -0.54% | - |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | -1.07% | - |
| Sep 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.34 | -0.53% | - |
| Sep 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | -0.53% | - |
| Sep 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.54 | 0.53% | - |
| Sep 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - | - |
| Sep 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - | - |
| Sep 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - | - |
| Sep 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | 0.53% | - |
| Sep 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.34 | 1.08% | - |
| Sep 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | - | - |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | 0.54% | - |
| Sep 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | - | - |
| Sep 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | -0.54% | - |
| Sep 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | -0.54% | - |
| Sep 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.24 | -5.10% | - |
| Aug 29, 2025 | 18.60 | 19.60 | 18.60 | 19.60 | 19.22 | 6.52% | 40 |
| Aug 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | - | - |
| Aug 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | -0.54% | - |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | -0.54% | - |
| Aug 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.24 | 0.54% | - |
| Aug 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | -0.54% | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.24 | 1.09% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | - | - |
| Aug 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | 0.55% | - |
| Aug 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | 1.10% | - |
| Aug 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.75 | -1.09% | - |
| Aug 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | 0.55% | - |
| Aug 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.85 | -1.62% | - |
| Aug 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | 1.65% | - |
| Aug 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.85 | -0.55% | - |
| Aug 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | - | - |
| Aug 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | 0.55% | - |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.85 | -0.55% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | 1.67% | - |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.65 | -1.10% | - |
| Aug 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.85 | -8.08% | - |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.42 | -0.50% | - |
| Jul 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.52 | 1.02% | - |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.32 | 0.51% | - |
| Jul 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.22 | -1.01% | - |
| Jul 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.42 | 0.51% | - |
| Jul 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.32 | 1.03% | - |
| Jul 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | 0.52% | - |
| Jul 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.03 | -1.52% | - |
| Jul 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.32 | - | - |