tiprankstipranks
Mitsubishi Chemical Holdings (DE:M3C)
FRANKFURT:M3C
Germany Market
M3C
Mitsubishi Chemical Holdings
RESEARCH TOOLSreports

Mitsubishi Chemical Holdings (M3C) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
6.41
6.41
6.39
6.39
6.39
+1.08%
0
0.00
Sep 09, 2026
6.42
6.42
6.32
6.32
6.32
+4.15%
0
0.00
Sep 08, 2026
6.37
6.37
6.07
6.07
6.07
-8.72%
0
0.00
Sep 07, 2026
6.64
6.65
6.64
6.65
6.65
-0.89%
0
0.00
Sep 04, 2026
6.64
6.71
6.64
6.71
6.71
-3.06%
0
0.00
Sep 03, 2026
6.92
6.92
6.92
6.92
6.92
+3.59%
0
0.00
Sep 02, 2026
6.68
6.68
6.68
6.68
6.68
+0.78%
0
0.00
Sep 01, 2026
6.63
6.63
6.63
6.63
6.63
+5.51%
0
0.00
Aug 31, 2026
6.38
6.38
6.28
6.28
6.28
+2.01%
0
0.00
Aug 28, 2026
6.16
6.16
6.16
6.16
6.16
+0.33%
0
0.00
Aug 27, 2026
6.15
6.15
6.14
6.14
6.14
+3.13%
0
0.00
Aug 26, 2026
5.95
5.95
5.95
5.95
5.95
+0.74%
0
0.00
Aug 25, 2026
5.91
5.91
5.91
5.91
5.91
-1.40%
0
0.00
Aug 24, 2026
5.99
5.99
5.99
5.99
5.99
-0.60%
0
0.00
Aug 21, 2026
6.00
6.03
6.00
6.03
6.03
+0.60%
0
0.00
Aug 20, 2026
5.99
5.99
5.99
5.99
5.99
-0.17%
0
0.00
Aug 19, 2026
6.00
6.00
6.00
6.00
6.00
-3.84%
0
0.00
Aug 18, 2026
6.24
6.24
6.24
6.24
6.24
-0.86%
0
0.00
Aug 17, 2026
6.31
6.31
6.30
6.30
6.30
-0.66%
0
0.00
Aug 14, 2026
6.39
6.39
6.33
6.34
6.34
-2.49%
20
0.17
Aug 13, 2026
6.50
6.50
6.50
6.50
6.50
-1.22%
0
0.00
Aug 12, 2026
6.58
6.58
6.58
6.58
6.58
+2.24%
0
0.00
Aug 11, 2026
6.44
6.44
6.44
6.44
6.44
-0.03%
0
0.00
Aug 10, 2026
6.59
6.59
6.44
6.44
6.44
-1.32%
0
0.00
Aug 07, 2026
6.52
6.52
6.52
6.52
6.52
+2.87%
0
0.00
Aug 06, 2026
6.34
6.34
6.34
6.34
6.34
+2.19%
0
0.00
Aug 05, 2026
6.21
6.21
6.21
6.21
6.21
+1.27%
0
0.00
Aug 04, 2026
5.98
6.13
5.98
6.13
6.13
+0.56%
0
0.00
Aug 03, 2026
6.09
6.09
6.09
6.09
6.09
-1.93%
0
0.00
Jul 31, 2026
6.27
6.27
6.21
6.21
6.21
+5.39%
0
0.00
Jul 30, 2026
5.90
5.90
5.90
5.90
5.90
-3.66%
0
0.00
Jul 29, 2026
5.99
6.12
5.99
6.12
6.12
+0.49%
20
0.13
Jul 28, 2026
6.09
6.09
6.09
6.09
6.09
-5.02%
0
0.00
Jul 27, 2026
6.40
6.41
6.40
6.41
6.41
+3.59%
125
0.83
Jul 24, 2026
6.17
6.19
6.17
6.19
6.19
-4.03%
0
0.00
Jul 23, 2026
6.35
6.45
6.35
6.45
6.45
+2.51%
200
1.36
Jul 22, 2026
6.29
6.29
6.29
6.29
6.29
+0.16%
0
0.00
Jul 21, 2026
6.28
6.28
6.28
6.28
6.28
+1.68%
0
0.00
Jul 20, 2026
6.21
6.21
6.18
6.18
6.18
+1.05%
0
0.00
Jul 17, 2026
6.11
6.11
6.11
6.11
6.11
-3.26%
0
0.00
Jul 16, 2026
6.32
6.32
6.32
6.32
6.32
-2.77%
0
0.00
Jul 15, 2026
6.44
6.50
6.44
6.50
6.50
+0.71%
1,500
12.18
Jul 14, 2026
6.34
6.45
6.34
6.45
6.45
+5.60%
4,709
97.24
Jul 13, 2026
6.14
6.14
6.11
6.11
6.11
-1.04%
0
0.00
Jul 10, 2026
6.11
6.18
6.11
6.18
6.18
-1.97%
0
0.00
Jul 09, 2026
6.14
6.30
6.14
6.30
6.30
+1.78%
791
22.05
Jul 08, 2026
6.19
6.19
6.19
6.19
6.19
-1.90%
0
0.00
Jul 07, 2026
6.31
6.31
6.31
6.31
6.31
+0.13%
0
0.00
Jul 06, 2026
6.32
6.32
6.30
6.30
6.30
+4.41%
0
0.00
Jul 03, 2026
6.11
6.11
6.04
6.04
6.04
+1.28%
0
0.00
Rows:
50