Musti Group Oyj (HEL:MUSTI)
Finland
· Delayed Price · Currency is EUR 17.58
-0.48 (-2.66%)
Mar 9, 2026, 6:29 PM EET
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.60 | 17.60 | 17.40 | 17.42 | - | -3.54% | 299 |
| Mar 6, 2026 | 17.98 | 18.06 | 17.64 | 18.06 | 18.06 | -0.44% | 353 |
| Mar 5, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 1 |
| Mar 4, 2026 | 18.10 | 18.14 | 17.98 | 18.14 | 18.14 | 0.44% | 290 |
| Mar 3, 2026 | 18.04 | 18.06 | 17.70 | 18.06 | 18.06 | -2.06% | 1,765 |
| Mar 2, 2026 | 17.62 | 18.08 | 17.62 | 18.44 | 18.44 | 3.36% | 203 |
| Feb 27, 2026 | 18.08 | 18.12 | 17.80 | 17.84 | 17.84 | -1.44% | 794 |
| Feb 26, 2026 | 18.18 | 18.36 | 18.10 | 18.10 | 18.10 | -0.77% | 139 |
| Feb 25, 2026 | 18.12 | 18.24 | 18.06 | 18.24 | 18.24 | -0.11% | 4,261 |
| Feb 24, 2026 | 18.28 | 18.40 | 18.20 | 18.26 | 18.26 | -0.11% | 4,623 |
| Feb 23, 2026 | 18.46 | 18.46 | 18.20 | 18.28 | 18.28 | -0.98% | 450 |
| Feb 20, 2026 | 18.28 | 18.46 | 18.12 | 18.46 | 18.46 | - | 292 |
| Feb 19, 2026 | 18.48 | 18.48 | 18.10 | 18.46 | 18.46 | 1.54% | 559 |
| Feb 18, 2026 | 18.30 | 18.30 | 18.10 | 18.18 | 18.18 | -0.76% | 495 |
| Feb 17, 2026 | 18.32 | 18.32 | 18.10 | 18.32 | 18.32 | - | 160 |
| Feb 16, 2026 | 18.10 | 18.32 | 17.90 | 18.32 | 18.32 | 1.22% | 1,619 |
| Feb 13, 2026 | 18.42 | 18.42 | 17.94 | 18.10 | 18.10 | -1.74% | 414 |
| Feb 12, 2026 | 18.20 | 18.42 | 18.00 | 18.42 | 18.42 | 1.21% | 1,519 |
| Feb 11, 2026 | 18.28 | 18.32 | 18.10 | 18.20 | 18.20 | -2.26% | 599 |
| Feb 10, 2026 | 18.48 | 18.62 | 18.22 | 18.62 | 18.62 | 1.75% | 587 |
| Feb 9, 2026 | 18.54 | 18.68 | 17.94 | 18.30 | 18.30 | -1.08% | 2,374 |
| Feb 6, 2026 | 18.68 | 18.68 | 18.04 | 18.50 | 18.50 | -1.07% | 443 |
| Feb 5, 2026 | 18.10 | 18.70 | 18.10 | 18.70 | 18.70 | 3.31% | 118 |
| Feb 4, 2026 | 18.68 | 18.68 | 18.06 | 18.10 | 18.10 | -1.84% | 739 |
| Feb 3, 2026 | 18.66 | 18.66 | 18.30 | 18.44 | 18.44 | -0.97% | 10,484 |
| Feb 2, 2026 | 18.40 | 18.62 | 18.28 | 18.62 | 18.62 | 0.11% | 386 |
| Jan 30, 2026 | 18.64 | 18.64 | 18.28 | 18.60 | 18.60 | -0.21% | 2,060 |
| Jan 29, 2026 | 18.58 | 18.86 | 18.58 | 18.64 | 18.64 | -1.38% | 195 |
| Jan 28, 2026 | 18.94 | 18.94 | 18.76 | 18.90 | 18.90 | -0.21% | 340 |
| Jan 27, 2026 | 18.60 | 18.94 | 18.60 | 18.94 | 18.94 | 0.21% | 386 |
| Jan 26, 2026 | 19.04 | 19.04 | 18.68 | 18.90 | 18.90 | -0.74% | 81 |
| Jan 23, 2026 | 18.50 | 19.04 | 18.36 | 19.04 | 19.04 | 2.26% | 2,004 |
| Jan 22, 2026 | 18.40 | 18.62 | 18.28 | 18.62 | 18.62 | 0.32% | 2,517 |
| Jan 21, 2026 | 18.40 | 18.64 | 18.36 | 18.56 | 18.56 | -0.11% | 953 |
| Jan 20, 2026 | 18.28 | 18.60 | 18.28 | 18.58 | 18.58 | -0.32% | 1,534 |
| Jan 19, 2026 | 18.62 | 18.64 | 18.28 | 18.64 | 18.64 | - | 79 |
| Jan 16, 2026 | 18.62 | 18.90 | 18.54 | 18.64 | 18.64 | -0.11% | 338 |
| Jan 15, 2026 | 18.72 | 18.72 | 18.56 | 18.66 | 18.66 | -0.32% | 467 |
| Jan 14, 2026 | 18.32 | 18.80 | 18.32 | 18.72 | 18.72 | 0.32% | 1,982 |
| Jan 13, 2026 | 18.78 | 18.78 | 18.26 | 18.66 | 18.66 | -0.74% | 130 |
| Jan 12, 2026 | 18.12 | 18.86 | 18.12 | 18.80 | 18.80 | 2.06% | 4,097 |
| Jan 9, 2026 | 18.34 | 18.42 | 18.14 | 18.42 | 18.42 | 0.44% | 362 |
| Jan 8, 2026 | 18.14 | 18.40 | 18.14 | 18.34 | 18.34 | -0.22% | 769 |
| Jan 7, 2026 | 17.88 | 19.20 | 17.72 | 18.38 | 18.38 | 2.68% | 1,767 |
| Jan 5, 2026 | 17.72 | 17.90 | 17.70 | 17.90 | 17.90 | 0.56% | 1,759 |
| Jan 2, 2026 | 17.80 | 17.88 | 17.56 | 17.80 | 17.80 | -0.11% | 1,171 |
| Dec 30, 2025 | 17.52 | 17.86 | 17.44 | 17.82 | 17.82 | 1.37% | 3,290 |
| Dec 29, 2025 | 17.74 | 17.74 | 17.52 | 17.58 | 17.58 | -1.01% | 2,687 |
| Dec 23, 2025 | 17.82 | 17.84 | 17.64 | 17.76 | 17.76 | -0.45% | 3,568 |
| Dec 22, 2025 | 17.92 | 17.92 | 17.84 | 17.84 | 17.84 | -0.34% | 1,696 |
| Dec 19, 2025 | 17.96 | 17.98 | 17.84 | 17.90 | 17.90 | -0.44% | 793 |
| Dec 18, 2025 | 18.10 | 18.20 | 17.94 | 17.98 | 17.98 | -0.77% | 2,347 |
| Dec 17, 2025 | 18.06 | 18.18 | 18.02 | 18.12 | 18.12 | 0.11% | 1,336 |
| Dec 16, 2025 | 18.04 | 18.10 | 17.98 | 18.10 | 18.10 | 0.33% | 425 |
| Dec 15, 2025 | 17.94 | 18.12 | 17.94 | 18.04 | 18.04 | 0.33% | 2,378 |
| Dec 12, 2025 | 18.04 | 18.20 | 17.94 | 17.98 | 17.98 | -1.21% | 3,538 |
| Dec 11, 2025 | 18.48 | 18.48 | 18.04 | 18.20 | 18.20 | -1.62% | 777 |
| Dec 10, 2025 | 18.36 | 18.50 | 18.00 | 18.50 | 18.50 | 0.76% | 3,139 |
| Dec 9, 2025 | 18.06 | 18.50 | 18.00 | 18.36 | 18.36 | 1.55% | 2,985 |
| Dec 8, 2025 | 18.30 | 18.30 | 18.02 | 18.08 | 18.08 | -1.20% | 1,916 |
| Dec 5, 2025 | 18.14 | 18.36 | 18.10 | 18.30 | 18.30 | 0.88% | 242 |
| Dec 4, 2025 | 18.22 | 18.22 | 18.12 | 18.14 | 18.14 | -0.44% | 148 |
| Dec 3, 2025 | 18.20 | 18.22 | 18.08 | 18.22 | 18.22 | 0.11% | 1,281 |
| Dec 2, 2025 | 18.34 | 18.34 | 18.02 | 18.20 | 18.20 | -0.87% | 1,661 |
| Dec 1, 2025 | 18.18 | 18.36 | 18.18 | 18.36 | 18.36 | - | 76 |
| Nov 28, 2025 | 18.34 | 18.36 | 18.12 | 18.36 | 18.36 | - | 90 |
| Nov 27, 2025 | 18.36 | 18.36 | 18.30 | 18.36 | 18.36 | - | 358 |
| Nov 26, 2025 | 18.40 | 18.42 | 18.14 | 18.36 | 18.36 | -0.54% | 604 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.10 | 18.46 | 18.46 | -0.32% | 948 |
| Nov 24, 2025 | 18.24 | 18.58 | 18.24 | 18.52 | 18.52 | 2.21% | 597 |
| Nov 21, 2025 | 18.50 | 18.50 | 17.98 | 18.12 | 18.12 | -1.09% | 351 |
| Nov 20, 2025 | 19.00 | 19.00 | 18.16 | 18.32 | 18.32 | 1.33% | 208 |
| Nov 19, 2025 | 18.48 | 18.48 | 18.08 | 18.08 | 18.08 | -2.16% | 1,354 |
| Nov 18, 2025 | 18.74 | 18.74 | 18.26 | 18.48 | 18.48 | -1.39% | 401 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.74 | 18.74 | 18.74 | -1.47% | 1,411 |
| Nov 14, 2025 | 19.00 | 19.08 | 18.70 | 19.02 | 19.02 | -1.35% | 614 |
| Nov 13, 2025 | 19.28 | 19.38 | 19.10 | 19.28 | 19.28 | -0.92% | 1,706 |
| Nov 12, 2025 | 19.16 | 19.98 | 18.82 | 19.46 | 19.46 | 2.42% | 4,888 |
| Nov 11, 2025 | 18.52 | 19.10 | 18.52 | 19.00 | 19.00 | 2.04% | 1,762 |
| Nov 10, 2025 | 18.40 | 18.80 | 18.40 | 18.62 | 18.62 | 0.11% | 1,391 |
| Nov 7, 2025 | 18.40 | 18.78 | 18.28 | 18.60 | 18.60 | 1.20% | 2,229 |
| Nov 6, 2025 | 18.28 | 18.38 | 18.00 | 18.38 | 18.38 | 0.66% | 992 |
| Nov 5, 2025 | 17.96 | 18.30 | 17.96 | 18.26 | 18.26 | 1.00% | 961 |
| Nov 4, 2025 | 18.40 | 18.40 | 18.02 | 18.08 | 18.08 | -1.63% | 1,490 |
| Nov 3, 2025 | 18.16 | 18.48 | 18.12 | 18.38 | 18.38 | 0.77% | 556 |
| Oct 31, 2025 | 18.16 | 18.46 | 18.00 | 18.24 | 18.24 | 1.33% | 2,487 |
| Oct 30, 2025 | 17.88 | 18.14 | 17.86 | 18.00 | 18.00 | - | 1,105 |
| Oct 29, 2025 | 18.18 | 18.20 | 17.92 | 18.00 | 18.00 | -0.88% | 849 |
| Oct 28, 2025 | 18.20 | 18.24 | 18.06 | 18.16 | 18.16 | -0.44% | 400 |
| Oct 27, 2025 | 18.24 | 18.30 | 18.00 | 18.24 | 18.24 | 0.22% | 1,864 |
| Oct 24, 2025 | 18.56 | 18.56 | 17.92 | 18.20 | 18.20 | -1.62% | 1,850 |
| Oct 23, 2025 | 18.60 | 18.80 | 18.26 | 18.50 | 18.50 | -0.43% | 573 |
| Oct 22, 2025 | 18.58 | 18.68 | 18.38 | 18.58 | 18.58 | 1.53% | 631 |
| Oct 21, 2025 | 18.24 | 18.50 | 18.20 | 18.30 | 18.30 | 0.44% | 2,577 |
| Oct 20, 2025 | 18.22 | 18.32 | 18.20 | 18.22 | 18.22 | - | 1,568 |
| Oct 17, 2025 | 18.34 | 18.58 | 18.02 | 18.22 | 18.22 | -0.76% | 4,320 |
| Oct 16, 2025 | 18.70 | 18.70 | 18.30 | 18.36 | 18.36 | -0.97% | 1,002 |
| Oct 15, 2025 | 18.80 | 19.22 | 18.42 | 18.54 | 18.54 | -1.38% | 2,309 |
| Oct 14, 2025 | 18.26 | 18.80 | 18.22 | 18.80 | 18.80 | 2.73% | 3,143 |
| Oct 13, 2025 | 18.60 | 18.72 | 18.26 | 18.30 | 18.30 | -1.72% | 3,510 |