tiprankstipranks
Mitsubishi Materials Corp. (DE:MUJ)
FRANKFURT:MUJ
Germany Market
MUJ
Mitsubishi Materials
RESEARCH TOOLSreports

Mitsubishi Materials (MUJ) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
28.40
28.40
28.40
28.40
28.40
-5.96%
0
0.00
Sep 03, 2026
29.40
30.20
29.40
30.20
30.20
+5.59%
15
0.26
Sep 02, 2026
28.60
28.60
28.60
28.60
28.60
-9.49%
0
0.00
Sep 01, 2026
31.60
31.60
31.60
31.60
31.60
+3.95%
0
0.00
Aug 31, 2026
30.20
30.40
30.20
30.40
30.40
-6.17%
24
0.41
Aug 28, 2026
32.40
32.40
32.40
32.40
32.40
+1.89%
0
0.00
Aug 27, 2026
31.80
31.80
31.80
31.80
31.80
-1.24%
0
0.00
Aug 26, 2026
31.80
32.20
31.80
32.20
32.20
+5.23%
62
1.08
Aug 25, 2026
30.00
30.60
30.00
30.60
30.60
-1.92%
80
1.42
Aug 24, 2026
31.20
31.20
31.20
31.20
31.20
+2.63%
75
1.36
Aug 21, 2026
29.40
30.40
29.40
30.40
30.40
+7.04%
300
5.95
Aug 20, 2026
28.60
28.60
28.40
28.40
28.40
+2.90%
150
3.12
Aug 19, 2026
27.20
27.60
27.20
27.60
27.60
-3.50%
500
12.47
Aug 18, 2026
28.20
28.60
28.20
28.60
28.60
+1.42%
11
0.28
Aug 17, 2026
28.20
28.20
28.20
28.20
28.20
+0.71%
50
1.27
Aug 14, 2026
28.00
28.40
28.00
28.00
28.00
-4.11%
276
7.86
Aug 13, 2026
28.80
29.20
28.80
29.20
29.20
+0.69%
170
4.67
Aug 12, 2026
28.00
29.00
28.00
29.00
29.00
+3.57%
20
0.55
Aug 11, 2026
27.80
28.00
27.80
28.00
28.00
0.00%
25
0.70
Aug 10, 2026
28.00
28.00
28.00
28.00
28.00
-2.10%
0
0.00
Aug 07, 2026
28.60
28.60
28.60
28.60
28.60
+3.62%
0
0.00
Aug 06, 2026
24.40
28.80
24.40
27.60
27.60
+15.00%
455
11.98
Aug 05, 2026
24.00
24.00
24.00
24.00
24.00
+5.26%
0
0.00
Aug 04, 2026
22.80
22.80
22.80
22.80
22.80
-0.87%
0
0.00
Aug 03, 2026
23.00
23.00
23.00
23.00
23.00
+0.88%
15
0.40
Jul 31, 2026
22.80
22.80
22.80
22.80
22.80
+6.54%
0
0.00
Jul 30, 2026
21.00
21.40
21.00
21.40
21.40
0.00%
480
15.94
Jul 29, 2026
21.00
21.40
21.00
21.40
21.40
0.00%
20
0.67
Jul 28, 2026
21.40
21.40
21.40
21.40
21.40
-4.46%
0
0.00
Jul 27, 2026
22.40
22.40
22.40
22.40
22.40
+1.82%
0
0.00
Jul 24, 2026
22.00
22.00
22.00
22.00
22.00
-3.51%
0
0.00
Jul 23, 2026
22.80
22.80
22.80
22.80
22.80
+1.79%
0
0.00
Jul 22, 2026
22.40
22.40
22.40
22.40
22.40
0.00%
0
0.00
Jul 21, 2026
22.00
22.40
22.00
22.40
22.40
+2.75%
5
0.17
Jul 20, 2026
21.40
21.80
21.40
21.80
21.80
+3.81%
215
8.17
Jul 17, 2026
21.00
21.00
21.00
21.00
21.00
-6.25%
0
0.00
Jul 16, 2026
22.40
22.40
22.40
22.40
22.40
-1.75%
0
0.00
Jul 15, 2026
22.80
22.80
22.80
22.80
22.80
+2.70%
0
0.00
Jul 14, 2026
22.20
22.20
22.20
22.20
22.20
+2.78%
0
0.00
Jul 13, 2026
21.60
21.60
21.60
21.60
21.60
-0.92%
0
0.00
Jul 10, 2026
21.80
21.80
21.80
21.80
21.80
+2.83%
0
0.00
Jul 09, 2026
21.20
21.20
21.20
21.20
21.20
-7.02%
0
0.00
Jul 08, 2026
22.80
22.80
22.80
22.80
22.80
-2.56%
0
0.00
Jul 07, 2026
23.40
23.40
23.40
23.40
23.40
-5.65%
0
0.00
Jul 06, 2026
24.80
24.80
24.80
24.80
24.80
+1.64%
0
0.00
Jul 03, 2026
24.40
24.40
24.40
24.40
24.40
-0.81%
0
0.00
Jul 02, 2026
24.00
24.60
24.00
24.60
24.60
+5.13%
400
20.05
Jul 01, 2026
23.40
23.40
23.40
23.40
23.40
+0.86%
0
0.00
Jun 30, 2026
23.20
23.20
23.20
23.20
23.20
+0.87%
0
0.00
Jun 29, 2026
23.00
23.00
23.00
23.00
23.00
-1.71%
0
0.00
Rows:
50