Musti Group Oyj (HEL:MUSTI)
Finland
· Delayed Price · Currency is EUR 18.30
+0.16 (0.88%)
At close: Dec 5, 2025
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 345 |
| 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 |
| Oct 10, 2025 | 19.02 | 19.20 | 18.36 | 18.62 | 18.62 | -2.00% | 4,574 |
| Oct 9, 2025 | 19.08 | 19.38 | 19.00 | 19.00 | 19.00 | - | 3,264 |
| Oct 8, 2025 | 19.50 | 19.60 | 19.00 | 19.00 | 19.00 | -1.35% | 546,071 |
| Oct 7, 2025 | 19.54 | 19.78 | 19.20 | 19.26 | 19.26 | -2.53% | 202,329 |
| Oct 6, 2025 | 19.94 | 19.98 | 19.48 | 19.76 | 19.76 | -0.90% | 996 |
| Oct 3, 2025 | 20.35 | 20.35 | 19.82 | 19.94 | 19.94 | -0.80% | 3,582 |
| Oct 2, 2025 | 20.25 | 20.30 | 20.00 | 20.10 | 20.10 | 0.50% | 219,455 |
| Oct 1, 2025 | 20.00 | 20.30 | 19.94 | 20.00 | 20.00 | 0.40% | 203,444 |
| Sep 30, 2025 | 19.52 | 20.15 | 19.52 | 19.92 | 19.92 | -0.30% | 501 |
| Sep 29, 2025 | 19.84 | 19.98 | 19.80 | 19.98 | 19.98 | 0.81% | 355,658 |
| Sep 26, 2025 | 19.46 | 19.82 | 19.44 | 19.82 | 19.82 | 1.54% | 3,331 |
| Sep 25, 2025 | 19.44 | 19.52 | 19.34 | 19.52 | 19.52 | -0.91% | 6,882 |
| Sep 24, 2025 | 19.70 | 19.96 | 19.52 | 19.70 | 19.70 | - | 301 |
| Sep 23, 2025 | 19.72 | 19.90 | 19.60 | 19.70 | 19.70 | 0.31% | 42,518 |
| Sep 22, 2025 | 19.42 | 19.74 | 19.42 | 19.64 | 19.64 | -1.41% | 1,245 |
| Sep 19, 2025 | 19.38 | 19.92 | 19.12 | 19.92 | 19.92 | 2.79% | 2,240 |
| Sep 18, 2025 | 19.94 | 19.94 | 19.32 | 19.38 | 19.38 | -2.81% | 2,171 |
| Sep 17, 2025 | 19.98 | 20.15 | 19.78 | 19.94 | 19.94 | -0.30% | 1,098 |
| Sep 16, 2025 | 20.20 | 20.20 | 19.96 | 20.00 | 20.00 | -0.99% | 402 |
| Sep 15, 2025 | 20.25 | 20.25 | 19.98 | 20.20 | 20.20 | -0.25% | 278 |
| Sep 12, 2025 | 20.30 | 20.45 | 20.10 | 20.25 | 20.25 | -0.49% | 1,132 |
| Sep 11, 2025 | 20.20 | 20.40 | 20.20 | 20.35 | 20.35 | 0.25% | 5,910 |
| Sep 10, 2025 | 20.20 | 20.30 | 19.98 | 20.30 | 20.30 | - | 663 |
| Sep 9, 2025 | 20.25 | 20.35 | 19.94 | 20.30 | 20.30 | 0.50% | 520 |
| Sep 8, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 0.50% | 285 |
| Sep 5, 2025 | 20.10 | 20.25 | 19.98 | 20.10 | 20.10 | - | 955 |
| Sep 4, 2025 | 20.20 | 20.20 | 19.92 | 20.10 | 20.10 | -0.50% | 354 |
| Sep 3, 2025 | 19.98 | 20.20 | 19.88 | 20.20 | 20.20 | 1.10% | 241 |
| Sep 2, 2025 | 19.94 | 19.98 | 19.86 | 19.98 | 19.98 | -0.60% | 360 |
| Sep 1, 2025 | 20.25 | 20.25 | 19.94 | 20.10 | 20.10 | -0.99% | 464 |
| Aug 29, 2025 | 19.68 | 20.35 | 19.68 | 20.30 | 20.30 | 2.53% | 2,633 |
| Aug 28, 2025 | 19.90 | 19.96 | 19.68 | 19.80 | 19.80 | -0.90% | 7,732 |
| Aug 27, 2025 | 19.98 | 19.98 | 19.82 | 19.98 | 19.98 | -0.60% | 725 |
| Aug 26, 2025 | 20.00 | 20.15 | 19.74 | 20.10 | 20.10 | -0.74% | 2,672 |
| Aug 25, 2025 | 19.92 | 20.35 | 19.86 | 20.25 | 20.25 | 1.25% | 813 |
| Aug 22, 2025 | 20.05 | 20.15 | 19.90 | 20.00 | 20.00 | -0.25% | 1,129 |
| Aug 21, 2025 | 20.10 | 20.35 | 19.96 | 20.05 | 20.05 | - | 799 |
| Aug 20, 2025 | 19.92 | 20.15 | 19.88 | 20.05 | 20.05 | -1.47% | 477 |
| Aug 19, 2025 | 19.96 | 20.35 | 19.96 | 20.35 | 20.35 | -0.49% | 222 |
| Aug 18, 2025 | 20.15 | 20.45 | 19.90 | 20.45 | 20.45 | 1.74% | 375 |
| Aug 15, 2025 | 20.20 | 20.55 | 20.05 | 20.10 | 20.10 | -0.50% | 168 |
| Aug 14, 2025 | 19.96 | 20.35 | 19.96 | 20.20 | 20.20 | -1.46% | 333 |
| Aug 13, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2.24% | 611 |
| Aug 12, 2025 | 20.25 | 20.40 | 19.94 | 20.05 | 20.05 | -0.74% | 613 |
| Aug 11, 2025 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | -0.25% | 238 |
| Aug 8, 2025 | 20.20 | 20.50 | 20.10 | 20.25 | 20.25 | 0.50% | 7,693 |
| Aug 7, 2025 | 20.45 | 20.45 | 20.15 | 20.15 | 20.15 | -2.66% | 1,575 |
| Aug 6, 2025 | 20.60 | 20.70 | 20.25 | 20.70 | 20.70 | -0.48% | 282 |
| Aug 5, 2025 | 20.75 | 20.80 | 20.30 | 20.80 | 20.80 | 0.73% | 309 |
| Aug 4, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 0.73% | 864 |
| Aug 1, 2025 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | -0.73% | 847 |
| Jul 31, 2025 | 20.85 | 20.85 | 20.40 | 20.65 | 20.65 | 1.23% | 185 |
| Jul 30, 2025 | 20.60 | 20.85 | 20.40 | 20.40 | 20.40 | -0.73% | 144 |
| Jul 29, 2025 | 20.55 | 21.05 | 20.55 | 20.55 | 20.55 | 0.74% | 2,748 |
| Jul 28, 2025 | 20.50 | 20.65 | 20.40 | 20.40 | 20.40 | 0.99% | 2,130 |
| Jul 25, 2025 | 20.25 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 15,965 |
| Jul 24, 2025 | 19.92 | 20.45 | 19.90 | 20.30 | 20.30 | 2.01% | 2,216 |
| Jul 23, 2025 | 20.35 | 20.35 | 19.84 | 19.90 | 19.90 | -1.49% | 1,147 |
| Jul 22, 2025 | 20.30 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 815 |
| Jul 21, 2025 | 20.15 | 20.30 | 20.05 | 20.30 | 20.30 | - | 220 |