Mensch und Maschine Software SE (VIE:MUMG)
Austria
· Delayed Price · Currency is EUR 37.45
-0.35 (-0.93%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:MUMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | - | -0.53% | - |
| Mar 6, 2026 | 37.80 | 38.05 | 37.50 | 37.80 | 37.80 | - | 223 |
| Mar 5, 2026 | 37.90 | 37.95 | 37.70 | 37.80 | 37.80 | -0.66% | - |
| Mar 4, 2026 | 38.45 | 38.45 | 38.05 | 38.05 | 38.05 | -0.26% | - |
| Mar 3, 2026 | 38.65 | 38.65 | 38.10 | 38.15 | 38.15 | -1.93% | - |
| Mar 2, 2026 | 39.45 | 39.45 | 38.90 | 38.90 | 38.90 | -1.39% | - |
| Feb 27, 2026 | 39.30 | 39.45 | 38.90 | 39.45 | 39.45 | - | - |
| Feb 26, 2026 | 38.85 | 39.45 | 38.70 | 39.45 | 39.45 | 2.20% | - |
| Feb 25, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 0.92% | - |
| Feb 24, 2026 | 38.45 | 38.45 | 38.15 | 38.25 | 38.25 | -0.39% | - |
| Feb 23, 2026 | 38.75 | 38.75 | 38.30 | 38.40 | 38.40 | -0.13% | - |
| Feb 20, 2026 | 38.35 | 38.45 | 38.35 | 38.45 | 38.45 | - | - |
| Feb 19, 2026 | 38.45 | 38.90 | 38.45 | 38.45 | 38.45 | 0.13% | - |
| Feb 18, 2026 | 38.25 | 38.55 | 38.25 | 38.40 | 38.40 | -0.52% | - |
| Feb 17, 2026 | 38.40 | 38.60 | 38.30 | 38.60 | 38.60 | 0.65% | 223 |
| Feb 16, 2026 | 39.20 | 39.65 | 38.35 | 38.35 | 38.35 | 0.13% | 223 |
| Feb 13, 2026 | 38.70 | 38.70 | 38.10 | 38.30 | 38.30 | 0.39% | 746 |
| Feb 12, 2026 | 40.30 | 40.30 | 38.15 | 38.15 | 38.15 | -5.92% | 169 |
| Feb 11, 2026 | 42.55 | 42.55 | 40.55 | 40.55 | 40.55 | -5.26% | 438 |
| Feb 10, 2026 | 42.85 | 42.85 | 42.60 | 42.80 | 42.80 | 0.59% | - |
| Feb 9, 2026 | 42.85 | 42.95 | 42.55 | 42.55 | 42.55 | - | - |
| Feb 6, 2026 | 42.25 | 42.55 | 42.25 | 42.55 | 42.55 | 0.95% | - |
| Feb 5, 2026 | 41.90 | 42.30 | 41.90 | 42.15 | 42.15 | - | - |
| Feb 4, 2026 | 43.05 | 43.05 | 42.15 | 42.15 | 42.15 | -2.20% | - |
| Feb 3, 2026 | 44.20 | 44.20 | 43.10 | 43.10 | 43.10 | -1.71% | - |
| Feb 2, 2026 | 43.75 | 44.15 | 43.75 | 43.85 | 43.85 | -0.23% | - |
| Jan 30, 2026 | 43.05 | 43.95 | 43.05 | 43.95 | 43.95 | 0.23% | - |
| Jan 29, 2026 | 44.90 | 44.90 | 43.70 | 43.85 | 43.85 | -2.01% | - |
| Jan 28, 2026 | 44.20 | 44.75 | 44.20 | 44.75 | 44.75 | 1.36% | - |
| Jan 27, 2026 | 44.95 | 44.95 | 44.15 | 44.15 | 44.15 | -1.12% | - |
| Jan 26, 2026 | 44.75 | 44.75 | 44.30 | 44.65 | 44.65 | 0.34% | - |
| Jan 23, 2026 | 44.05 | 44.50 | 43.60 | 44.50 | 44.50 | 1.60% | - |
| Jan 22, 2026 | 42.70 | 43.80 | 42.70 | 43.80 | 43.80 | 3.67% | - |
| Jan 21, 2026 | 42.75 | 42.75 | 42.15 | 42.25 | 42.25 | -0.71% | - |
| Jan 20, 2026 | 42.55 | 42.55 | 42.10 | 42.55 | 42.55 | 0.35% | - |
| Jan 19, 2026 | 42.55 | 42.55 | 42.35 | 42.40 | 42.40 | -1.28% | - |
| Jan 16, 2026 | 42.65 | 43.00 | 42.65 | 42.95 | 42.95 | 0.47% | - |
| Jan 15, 2026 | 42.40 | 42.75 | 42.40 | 42.75 | 42.75 | 0.59% | - |
| Jan 14, 2026 | 43.35 | 43.35 | 42.50 | 42.50 | 42.50 | -2.19% | - |
| Jan 13, 2026 | 43.70 | 43.70 | 43.45 | 43.45 | 43.45 | -0.11% | - |
| Jan 12, 2026 | 44.25 | 44.25 | 43.50 | 43.50 | 43.50 | -1.02% | - |
| Jan 9, 2026 | 44.15 | 44.15 | 43.80 | 43.95 | 43.95 | 0.46% | - |
| Jan 8, 2026 | 44.05 | 44.05 | 43.75 | 43.75 | 43.75 | -0.57% | - |
| Jan 7, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Jan 6, 2026 | 44.70 | 44.70 | 44.10 | 44.40 | 44.40 | -1.11% | - |
| Jan 5, 2026 | 44.90 | 44.90 | 44.15 | 44.90 | 44.90 | 2.05% | - |
| Jan 2, 2026 | 45.15 | 45.15 | 44.00 | 44.00 | 44.00 | -1.57% | - |
| Dec 30, 2025 | 45.20 | 45.20 | 44.70 | 44.70 | 44.70 | -0.45% | - |
| Dec 29, 2025 | 44.60 | 45.25 | 44.60 | 44.90 | 44.90 | 0.79% | - |
| Dec 23, 2025 | 44.55 | 44.75 | 44.40 | 44.55 | 44.55 | -0.22% | - |
| Dec 22, 2025 | 44.75 | 44.75 | 44.45 | 44.65 | 44.65 | 0.79% | - |
| Dec 19, 2025 | 44.95 | 44.95 | 44.30 | 44.30 | 44.30 | -0.67% | - |
| Dec 18, 2025 | 43.35 | 44.60 | 43.35 | 44.60 | 44.60 | 2.41% | - |
| Dec 17, 2025 | 44.55 | 44.55 | 43.55 | 43.55 | 43.55 | -1.47% | - |
| Dec 16, 2025 | 45.20 | 45.20 | 44.10 | 44.20 | 44.20 | -1.89% | - |
| Dec 15, 2025 | 45.05 | 45.15 | 45.00 | 45.05 | 45.05 | -0.11% | - |
| Dec 12, 2025 | 44.65 | 45.10 | 44.65 | 45.10 | 45.10 | 1.92% | - |
| Dec 11, 2025 | 44.75 | 44.75 | 44.05 | 44.25 | 44.25 | -0.45% | - |
| Dec 10, 2025 | 44.25 | 44.45 | 44.20 | 44.45 | 44.45 | 0.57% | - |
| Dec 9, 2025 | 44.25 | 44.40 | 44.20 | 44.20 | 44.20 | 0.23% | - |
| Dec 8, 2025 | 43.65 | 44.15 | 43.65 | 44.10 | 44.10 | 1.50% | - |
| Dec 5, 2025 | 43.25 | 43.45 | 43.25 | 43.45 | 43.45 | 0.70% | - |
| Dec 4, 2025 | 42.75 | 43.40 | 42.75 | 43.15 | 43.15 | 1.65% | - |
| Dec 3, 2025 | 42.40 | 42.70 | 42.40 | 42.45 | 42.45 | 0.12% | - |
| Dec 2, 2025 | 42.85 | 42.85 | 42.30 | 42.40 | 42.40 | -0.35% | 214 |
| Dec 1, 2025 | 42.80 | 42.90 | 42.55 | 42.55 | 42.55 | 0.24% | - |
| Nov 28, 2025 | 42.20 | 42.45 | 42.20 | 42.45 | 42.45 | 0.59% | - |
| Nov 27, 2025 | 41.70 | 42.20 | 41.70 | 42.20 | 42.20 | 1.32% | - |
| Nov 26, 2025 | 41.60 | 41.70 | 41.55 | 41.65 | 41.65 | 0.48% | - |
| Nov 25, 2025 | 41.80 | 41.80 | 41.10 | 41.45 | 41.45 | -0.36% | 214 |
| Nov 24, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 1.96% | - |
| Nov 21, 2025 | 40.45 | 40.80 | 40.35 | 40.80 | 40.80 | 0.37% | - |
| Nov 20, 2025 | 40.50 | 40.70 | 40.45 | 40.65 | 40.65 | 0.25% | - |
| Nov 19, 2025 | 40.30 | 40.75 | 40.30 | 40.55 | 40.55 | 0.75% | 224 |
| Nov 18, 2025 | 40.00 | 40.25 | 39.70 | 40.25 | 40.25 | -0.86% | - |
| Nov 17, 2025 | 40.80 | 40.90 | 40.45 | 40.60 | 40.60 | 0.12% | 214 |
| Nov 14, 2025 | 40.65 | 40.65 | 40.10 | 40.55 | 40.55 | -1.46% | - |
| Nov 13, 2025 | 41.45 | 41.45 | 41.10 | 41.15 | 41.15 | -0.96% | - |
| Nov 12, 2025 | 41.80 | 41.80 | 41.45 | 41.55 | 41.55 | - | - |
| Nov 11, 2025 | 41.50 | 41.60 | 41.45 | 41.55 | 41.55 | -0.36% | - |
| Nov 10, 2025 | 41.45 | 41.70 | 41.45 | 41.70 | 41.70 | 1.58% | - |
| Nov 7, 2025 | 41.25 | 41.25 | 40.65 | 41.05 | 41.05 | -0.24% | - |
| Nov 6, 2025 | 41.40 | 41.40 | 41.15 | 41.15 | 41.15 | -1.44% | - |
| Nov 5, 2025 | 41.05 | 41.75 | 41.05 | 41.75 | 41.75 | 1.33% | - |
| Nov 4, 2025 | 41.00 | 41.35 | 41.00 | 41.20 | 41.20 | -0.60% | - |
| Nov 3, 2025 | 41.75 | 41.80 | 41.45 | 41.45 | 41.45 | -0.48% | - |
| Oct 31, 2025 | 42.35 | 42.35 | 41.65 | 41.65 | 41.65 | -1.65% | - |
| Oct 30, 2025 | 41.15 | 42.35 | 41.15 | 42.35 | 42.35 | 1.68% | 428 |
| Oct 29, 2025 | 43.45 | 43.45 | 41.65 | 41.65 | 41.65 | -4.03% | - |
| Oct 28, 2025 | 43.80 | 43.80 | 43.15 | 43.40 | 43.40 | -1.25% | - |
| Oct 27, 2025 | 43.50 | 44.25 | 43.50 | 43.95 | 43.95 | 2.09% | 428 |
| Oct 24, 2025 | 43.30 | 43.30 | 43.00 | 43.05 | 43.05 | - | - |
| Oct 23, 2025 | 43.45 | 43.45 | 43.00 | 43.05 | 43.05 | 0.70% | - |
| Oct 22, 2025 | 43.80 | 43.80 | 42.70 | 42.75 | 42.75 | -5.94% | - |
| Oct 21, 2025 | 45.40 | 45.95 | 45.40 | 45.45 | 45.45 | -0.33% | 214 |
| Oct 20, 2025 | 45.60 | 46.05 | 45.45 | 45.60 | 45.60 | 0.88% | 80 |
| Oct 17, 2025 | 45.80 | 45.80 | 44.75 | 45.20 | 45.20 | -1.42% | - |
| Oct 16, 2025 | 45.65 | 45.85 | 45.20 | 45.85 | 45.85 | 0.55% | - |
| Oct 15, 2025 | 46.75 | 46.75 | 45.50 | 45.60 | 45.60 | -1.41% | 40 |
| Oct 14, 2025 | 47.05 | 47.05 | 46.25 | 46.25 | 46.25 | -1.49% | - |