Want to see DE:MUM full AI Analyst Report?
Mensch und Maschine Software SE (MUM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.15 | 33.90 | 33.15 | 33.70 | 33.70 | +1.20% | 16,648 | 1.47 |
| Oct 29, 2026 | 33.50 | 33.65 | 32.50 | 33.30 | 33.30 | -0.60% | 26,624 | 2.37 |
| Oct 28, 2026 | 33.65 | 34.00 | 33.40 | 33.50 | 33.50 | -0.74% | 20,533 | 1.87 |
| Oct 27, 2026 | 33.55 | 34.05 | 33.35 | 33.75 | 33.75 | -0.59% | 21,519 | 1.97 |
| Oct 26, 2026 | 34.30 | 34.95 | 33.85 | 33.95 | 33.95 | -0.15% | 10,026 | 0.91 |
| Oct 23, 2026 | 34.10 | 35.00 | 33.95 | 34.00 | 34.00 | +0.00% | 37,934 | 3.49 |
| Oct 22, 2026 | 33.70 | 34.25 | 33.50 | 34.00 | 34.00 | +0.29% | 32,807 | 3.01 |
| Oct 21, 2026 | 33.60 | 34.35 | 32.05 | 33.90 | 33.90 | +0.44% | 32,431 | 3.00 |
| Oct 20, 2026 | 35.30 | 35.30 | 33.00 | 33.75 | 33.75 | -5.33% | 51,355 | 5.06 |
| Oct 19, 2026 | 34.80 | 35.80 | 34.80 | 35.65 | 35.65 | +2.15% | 7,931 | 0.77 |
| Oct 16, 2026 | 35.05 | 35.55 | 34.90 | 34.90 | 34.90 | -0.14% | 7,221 | 0.69 |
| Oct 15, 2026 | 34.90 | 35.15 | 34.40 | 34.95 | 34.95 | +0.87% | 10,625 | 1.01 |
| Oct 14, 2026 | 35.05 | 35.30 | 34.60 | 34.65 | 34.65 | -1.28% | 3,268 | 0.31 |
| Oct 13, 2026 | 34.90 | 35.20 | 34.70 | 35.10 | 35.10 | +0.86% | 5,306 | 0.49 |
| Oct 12, 2026 | 34.80 | 35.10 | 34.50 | 34.80 | 34.80 | -0.29% | 8,078 | 0.75 |
| Oct 09, 2026 | 34.80 | 35.30 | 34.65 | 34.90 | 34.90 | +2.05% | 5,255 | 0.49 |
| Oct 08, 2026 | 34.85 | 35.10 | 34.15 | 34.20 | 34.20 | -1.87% | 13,097 | 1.23 |
| Oct 07, 2026 | 35.10 | 35.45 | 34.70 | 34.85 | 34.85 | +0.43% | 8,306 | 0.78 |
| Oct 06, 2026 | 34.20 | 34.95 | 34.20 | 34.70 | 34.70 | +1.91% | 5,902 | 0.55 |
| Oct 05, 2026 | 34.40 | 34.65 | 34.00 | 34.05 | 34.05 | +0.15% | 15,443 | 1.47 |
| Oct 02, 2026 | 34.30 | 34.55 | 33.85 | 34.00 | 34.00 | -0.29% | 8,141 | 0.78 |
| Oct 01, 2026 | 33.40 | 34.35 | 33.15 | 34.10 | 34.10 | +2.40% | 11,344 | 1.10 |
| Sep 30, 2026 | 34.30 | 34.30 | 33.30 | 33.30 | 33.30 | -2.49% | 19,760 | 1.95 |
| Sep 29, 2026 | 33.40 | 34.45 | 33.20 | 34.15 | 34.15 | +3.17% | 12,618 | 1.26 |
| Sep 28, 2026 | 34.10 | 34.70 | 33.10 | 33.10 | 33.10 | -2.22% | 25,289 | 2.61 |
| Sep 25, 2026 | 33.90 | 34.05 | 33.55 | 33.85 | 33.85 | +0.30% | 12,021 | 1.24 |
| Sep 24, 2026 | 34.45 | 34.45 | 33.75 | 33.75 | 33.75 | -1.46% | 4,581 | 0.47 |
| Sep 23, 2026 | 34.75 | 34.85 | 34.00 | 34.25 | 34.25 | -0.72% | 20,018 | 2.09 |
| Sep 22, 2026 | 35.15 | 35.25 | 34.50 | 34.50 | 34.50 | -1.71% | 18,623 | 1.96 |
| Sep 21, 2026 | 35.25 | 35.45 | 35.10 | 35.10 | 35.10 | +0.29% | 1,923 | 0.20 |
| Sep 18, 2026 | 35.30 | 35.70 | 35.00 | 35.00 | 35.00 | -1.13% | 7,658 | 0.80 |
| Sep 17, 2026 | 35.45 | 35.75 | 35.25 | 35.40 | 35.40 | -0.56% | 4,366 | 0.44 |
| Sep 16, 2026 | 35.60 | 36.00 | 35.40 | 35.60 | 35.60 | -0.28% | 3,267 | 0.33 |
| Sep 15, 2026 | 36.60 | 36.60 | 35.60 | 35.70 | 35.70 | -0.97% | 1,979 | 0.19 |
| Sep 14, 2026 | 35.90 | 36.55 | 35.60 | 36.05 | 36.05 | +1.26% | 7,285 | 0.71 |
| Sep 11, 2026 | 35.80 | 35.85 | 35.40 | 35.60 | 35.60 | -0.14% | 7,022 | 0.68 |
| Sep 10, 2026 | 35.55 | 36.70 | 35.55 | 35.65 | 35.65 | +0.00% | 6,763 | 0.66 |
| Sep 09, 2026 | 35.60 | 36.05 | 35.55 | 35.65 | 35.65 | +0.00% | 4,445 | 0.43 |
| Sep 08, 2026 | 36.00 | 36.00 | 35.60 | 35.65 | 35.65 | -0.14% | 4,256 | 0.41 |
| Sep 07, 2026 | 36.45 | 36.45 | 35.65 | 35.70 | 35.70 | -0.83% | 6,817 | 0.64 |
| Sep 04, 2026 | 36.60 | 36.60 | 35.95 | 36.00 | 36.00 | -0.28% | 5,269 | 0.50 |
| Sep 03, 2026 | 35.45 | 36.40 | 35.45 | 36.10 | 36.10 | +1.55% | 2,649 | 0.25 |
| Sep 02, 2026 | 36.35 | 36.35 | 35.50 | 35.55 | 35.55 | -1.39% | 9,428 | 0.88 |
| Sep 01, 2026 | 36.40 | 36.50 | 35.80 | 36.05 | 36.05 | -1.10% | 12,428 | 1.17 |
| Aug 31, 2026 | 37.00 | 37.20 | 36.40 | 36.45 | 36.45 | -1.22% | 7,650 | 0.72 |
| Aug 28, 2026 | 37.05 | 37.30 | 36.90 | 36.90 | 36.90 | -0.40% | 3,061 | 0.28 |
| Aug 27, 2026 | 36.70 | 37.35 | 36.60 | 37.05 | 37.05 | +2.07% | 6,750 | 0.61 |
| Aug 26, 2026 | 37.25 | 37.25 | 36.30 | 36.30 | 36.30 | -2.42% | 4,470 | 0.40 |
| Aug 25, 2026 | 37.00 | 37.40 | 36.95 | 37.20 | 37.20 | +0.13% | 2,194 | 0.19 |
| Aug 24, 2026 | 37.00 | 37.30 | 36.80 | 37.15 | 37.15 | -0.13% | 2,821 | 0.25 |
