Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Mitsubishi Materials Corporation (MUJ.F)

Compare
13.50
-0.90
(-6.25%)
At close: April 4 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.5013.5013.5013.5013.50-
Apr 3, 202514.4014.4014.4014.4014.40-
Apr 2, 202514.9014.9014.9014.9014.90-
Apr 1, 202515.1015.1015.1015.1015.10-
Mar 31, 202515.1015.1015.1015.1015.1024
Mar 28, 2025 0.31 Dividend
Mar 28, 202515.5015.5015.5015.5015.50-
Mar 27, 202516.2016.2016.2016.20-33.80-
Mar 26, 202516.5016.5016.5016.50-34.43-
Mar 25, 202515.9015.9015.9015.90-33.17-
Mar 24, 202515.8015.8015.8015.80-32.97-
Mar 21, 202516.0016.0016.0016.00-33.38-
Mar 20, 202516.1016.1016.1016.10-33.59-
Mar 19, 202515.9015.9015.9015.90-33.17-
Mar 18, 202515.9015.9015.9015.90-33.17-
Mar 17, 202515.5015.5015.5015.50-32.34-
Mar 14, 202515.7015.7015.7015.70-32.76-
Mar 13, 202515.5015.5015.5015.50-32.34-
Mar 12, 202515.4015.4015.4015.40-32.13-
Mar 11, 202515.6015.6015.6015.60-32.55-
Mar 10, 202515.6015.6015.6015.60-32.55-
Mar 7, 202515.2015.2015.2015.20-31.71-
Mar 6, 202514.9014.9014.9014.90-31.09-
Mar 5, 202515.0015.0015.0015.00-31.30-
Mar 4, 202515.1015.1015.1015.10-31.50-
Mar 3, 202515.3015.4015.3015.40-32.13100
Feb 28, 202515.2015.2015.2015.20-31.71-
Feb 27, 202515.4015.4015.4015.40-32.13-
Feb 26, 202515.0015.0015.0015.00-31.30-
Feb 25, 202514.6014.6014.6014.60-30.46-
Feb 24, 202514.8014.8014.8014.80-30.88-
Feb 21, 202514.8014.8014.8014.80-30.88-
Feb 20, 202514.9014.9014.9014.90-31.09-
Feb 19, 202514.9014.9014.9014.90-31.09-
Feb 18, 202514.9014.9014.9014.90-31.09-
Feb 17, 202514.9014.9014.9014.90-31.09-
Feb 14, 202515.0015.0015.0015.00-31.30-
Feb 13, 202514.5014.5014.5014.50-30.25-
Feb 12, 202515.4015.4015.4015.40-32.13-
Feb 11, 202515.7015.7015.7015.70-32.76-
Feb 10, 202515.8015.8015.8015.80-32.97-
Feb 7, 202515.5015.5015.5015.50-32.34-
Feb 6, 202515.2015.2015.2015.20-31.71-
Feb 5, 202515.0015.0015.0015.00-31.30-
Feb 4, 202514.9014.9014.9014.90-31.09-
Feb 3, 202514.9014.9014.9014.90-31.09-
Jan 31, 202515.1015.1015.1015.10-31.50-
Jan 30, 202515.1015.1015.1015.10-31.50-
Jan 29, 202514.8014.8014.8014.80-30.88-
Jan 28, 202515.0015.0015.0015.00-31.30-
Jan 27, 202515.1015.1015.1015.10-31.50-
Jan 24, 202514.9014.9014.9014.90-31.09-
Jan 23, 202514.8014.8014.8014.80-30.88-
Jan 22, 202515.0015.0015.0015.00-31.30-
Jan 21, 202515.1015.1015.1015.10-31.50-
Jan 20, 202515.1015.1015.1015.10-31.50-
Jan 17, 202515.0015.2015.0015.20-31.7110
Jan 16, 202514.7014.7014.7014.70-30.67-
Jan 15, 202514.5014.5014.5014.50-30.25-
Jan 14, 202514.5014.5014.5014.50-30.25-
Jan 13, 202514.5014.9014.5014.90-31.0955
Jan 10, 202514.4014.4014.4014.40-30.04-
Jan 9, 202514.5014.5014.5014.50-30.25-
Jan 8, 202514.7014.7014.7014.70-30.67-
Jan 7, 202514.7014.8014.7014.80-30.8821
Jan 6, 202514.8014.8014.8014.80-30.88-
Jan 3, 202514.7014.7014.7014.70-30.67-
Jan 2, 202514.6014.6014.6014.60-30.46-
Dec 30, 202414.5014.5014.5014.50-30.25-
Dec 27, 202414.6014.6014.6014.60-30.46-
Dec 23, 202414.0014.0014.0014.00-29.21-
Dec 20, 202413.9013.9013.9013.90-29.00-
Dec 19, 202414.0014.0014.0014.00-29.21-
Dec 18, 202414.2014.2014.2014.20-29.63-
Dec 17, 202414.2014.2014.2014.20-29.63-
Dec 16, 202414.5014.5014.5014.50-30.25-
Dec 13, 202414.9014.9014.9014.90-31.09-
Dec 12, 202415.0015.0015.0015.00-31.30-
Dec 11, 202415.0015.0015.0015.00-31.30-
Dec 10, 202415.1015.1015.1015.10-31.50-
Dec 9, 202415.1015.1015.1015.10-31.50-
Dec 6, 202415.0015.0015.0015.00-31.30-
Dec 5, 202415.1015.1015.1015.10-31.50-
Dec 4, 202415.3015.3015.3015.30-31.92-
Dec 3, 202415.4015.4015.4015.40-32.13-
Dec 2, 202415.2015.2015.2015.20-31.71-
Nov 29, 202415.0015.0015.0015.00-31.30-
Nov 28, 202415.0015.0015.0015.00-31.30-
Nov 27, 202414.8014.8014.8014.80-30.88-
Nov 26, 202414.9014.9014.9014.90-31.09-
Nov 25, 202415.1015.1015.1015.10-31.50-
Nov 22, 202415.0015.0015.0015.00-31.30-
Nov 21, 202414.7014.7014.7014.70-30.67-
Nov 20, 202414.7014.7014.7014.70-30.67-
Nov 19, 202415.0015.0015.0015.00-31.30-
Nov 18, 202414.8014.8014.8014.80-30.88-
Nov 15, 202414.6014.6014.6014.60-30.46-
Nov 14, 202414.6014.6014.6014.60-30.4614
Nov 13, 202414.6014.6014.6014.60-30.46-
Nov 12, 202414.8015.0014.8015.00-31.3046
Nov 11, 202414.8014.8014.8014.80-30.88-
Nov 8, 202415.4015.4015.4015.40-32.13-
Nov 7, 202415.5015.5015.5015.50-32.34-
Nov 6, 202415.1015.1015.1015.10-31.50-
Nov 5, 202415.0015.0015.0015.00-31.30-
Nov 4, 202415.3015.3015.3015.30-31.92-
Nov 1, 202415.0015.0015.0015.00-31.30-
Oct 31, 202415.1015.1015.1015.10-31.50-
Oct 30, 202415.1015.1015.1015.10-31.50-
Oct 29, 202415.0015.0015.0015.00-31.30-
Oct 28, 202414.9014.9014.9014.90-31.09-
Oct 25, 202415.0015.0015.0015.00-31.3013
Oct 24, 202415.0015.0015.0015.00-31.30-
Oct 23, 202415.1015.1015.1015.10-31.50-
Oct 22, 202415.3015.3015.3015.30-31.92-
Oct 21, 202415.5015.5015.5015.50-32.34-
Oct 18, 202415.5015.5015.5015.50-32.34-
Oct 17, 202415.5015.5015.5015.50-32.34-
Oct 16, 202415.5015.5015.5015.50-32.34-
Oct 15, 202415.5015.5015.5015.50-32.34-
Oct 14, 202415.7015.7015.7015.70-32.76-
Oct 11, 202415.6015.6015.6015.60-32.55-
Oct 10, 202415.6015.6015.6015.60-32.55-
Oct 9, 202415.9015.9015.9015.90-33.17-
Oct 8, 202415.8015.8015.8015.80-32.97-
Oct 7, 202416.1016.1016.1016.10-33.59-
Oct 4, 202416.1016.1016.1016.10-33.59-
Oct 3, 202416.1016.1016.1016.10-33.59-
Oct 2, 202416.5016.5016.5016.50-34.43-
Oct 1, 202416.1016.1016.1016.10-33.59-
Sep 30, 202416.2016.2016.2016.20-33.80-
Sep 27, 2024 0.31 Dividend
Sep 27, 202416.2016.2016.2016.20-33.80-
Sep 26, 202416.1016.1016.1016.1070.73-
Sep 25, 202416.1016.1016.1016.1070.73-
Sep 24, 202415.8015.8015.8015.8069.41-
Sep 23, 202415.4015.4015.4015.4067.65-
Sep 20, 202415.7015.7015.7015.7068.97-
Sep 19, 202415.5015.5015.5015.5068.09-
Sep 18, 202415.3015.3015.3015.3067.22-
Sep 17, 202415.1015.1015.1015.1066.34-
Sep 16, 202415.1015.1015.1015.1066.34-
Sep 13, 202415.0015.0015.0015.0065.90-
Sep 12, 202414.9014.9014.9014.9065.46-
Sep 11, 202414.8014.8014.8014.8065.02-
Sep 10, 202414.9014.9014.9014.9065.46-
Sep 9, 202415.0015.0014.9015.0065.902,514
Sep 6, 202415.3015.3015.3015.3067.22-
Sep 5, 202415.4015.4015.4015.4067.65-
Sep 4, 202415.3015.3015.3015.3067.22-
Sep 3, 202415.8015.8015.8015.8069.41-
Sep 2, 202415.9015.9015.9015.9069.85-
Aug 30, 202416.0016.0016.0016.0070.29-
Aug 29, 202415.5015.5015.5015.5068.09-
Aug 28, 202415.8015.8015.8015.8069.41-
Aug 27, 202415.8015.8015.8015.8069.41-
Aug 26, 202415.7015.7015.7015.7068.97-
Aug 23, 202416.0016.0016.0016.0070.29-
Aug 22, 202416.0016.0016.0016.0070.29-
Aug 21, 202415.9015.9015.9015.9069.85-
Aug 20, 202416.0016.0016.0016.0070.29-
Aug 19, 202416.0016.0016.0016.0070.29-
Aug 16, 202416.0016.0016.0016.0070.29-
Aug 15, 202415.8015.8015.8015.8069.41-
Aug 14, 202415.3015.3015.3015.3067.22-
Aug 13, 202415.1015.1015.1015.1066.34-
Aug 12, 202414.8014.8014.8014.8065.02-
Aug 9, 202414.9014.9014.9014.9065.46-
Aug 8, 202414.7014.7014.7014.7064.58-
Aug 7, 202414.8015.3014.8015.3067.22-
Aug 6, 202415.0015.0015.0015.0065.90-
Aug 5, 202414.2014.2014.2014.2062.38-
Aug 2, 202416.0016.0016.0016.0070.29-
Aug 1, 202417.1017.1017.1017.1075.12-
Jul 31, 202417.0017.0017.0017.0074.68-
Jul 30, 202416.4016.4016.4016.4072.05-
Jul 29, 202416.6016.6016.6016.6072.93-
Jul 26, 202416.2016.2016.2016.2071.17-
Jul 25, 202416.1016.1016.1016.1070.73-
Jul 24, 202416.3016.3016.0016.1070.73400
Jul 23, 202416.4016.4016.4016.4072.05-
Jul 22, 202416.5016.5016.5016.5072.49-
Jul 19, 202416.7016.7016.7016.7073.37-
Jul 18, 202417.4017.4017.4017.4076.4437
Jul 17, 202417.4017.4017.4017.4076.44-
Jul 16, 202417.2017.2017.2017.2075.56-
Jul 15, 202417.5017.5017.5017.5076.88-
Jul 12, 202417.4017.4017.4017.4076.44-
Jul 11, 202417.3017.3017.3017.3076.00-
Jul 10, 202417.2017.2017.2017.2075.56-
Jul 9, 202417.4017.4017.4017.4076.44-
Jul 8, 202417.3017.3017.3017.3076.00-
Jul 5, 202417.5017.5017.5017.5076.88-
Jul 4, 202417.8017.8017.8017.8078.20-
Jul 3, 202417.0017.0017.0017.0074.68-
Jul 2, 202417.3017.3017.3017.3076.00-
Jul 1, 202417.1017.1017.1017.1075.12-
Jun 28, 202417.1017.1017.1017.1075.12-
Jun 27, 202417.3017.3017.3017.3076.00-
Jun 26, 202417.3017.3017.3017.3076.00-
Jun 25, 202417.3017.3017.3017.3076.00-
Jun 24, 202417.2017.2017.2017.2075.56-
Jun 21, 202417.1017.1017.1017.1075.12-
Jun 20, 202417.1017.1017.1017.1075.12-
Jun 19, 202417.0017.0017.0017.0074.68-
Jun 18, 202416.8016.8016.8016.8073.80-
Jun 17, 202417.0017.0017.0017.0074.6813
Jun 14, 202417.2017.2017.2017.2075.56-
Jun 13, 202417.0017.0017.0017.0074.68-
Jun 12, 202417.6017.6017.6017.6077.32-
Jun 11, 202417.5017.5017.5017.5076.88-
Jun 10, 202417.5017.5017.5017.5076.88-
Jun 7, 202417.5017.5017.5017.5076.88-
Jun 6, 202417.1017.1017.1017.1075.12-
Jun 5, 202416.9016.9016.9016.9074.24-
Jun 4, 202417.5017.5017.5017.5076.88-
Jun 3, 202417.7017.7017.7017.7077.76-
May 31, 202417.7017.7017.7017.7077.76-
May 30, 202417.4017.4017.4017.4076.44-
May 29, 202417.7017.7017.7017.7077.76-
May 28, 202417.9017.9017.9017.9078.64-
May 27, 202418.1018.1018.1018.1079.523
May 24, 202417.6017.6017.6017.6077.32-
May 23, 202417.8017.8017.8017.8078.20-
May 22, 202418.4018.4018.4018.4080.83-
May 21, 202418.9018.9018.9018.9083.03-
May 20, 202419.0019.0019.0019.0083.47-
May 17, 202417.8017.8017.8017.8078.20-
May 16, 202417.8017.8017.8017.8078.20-
May 15, 202418.0018.0018.0018.0079.08-
May 14, 202418.0018.4018.0018.4080.8330
May 13, 202418.3018.3018.3018.3080.39-
May 10, 202418.0018.0018.0018.0079.08-
May 9, 202417.9017.9017.9017.9078.64-
May 8, 202418.1018.1018.1018.1079.52-
May 7, 202417.9017.9017.9017.9078.64-
May 6, 202417.8017.8017.8017.8078.20-
May 3, 202418.3018.3018.3018.3080.39-
May 2, 202418.1018.1018.1018.1079.52-
Apr 30, 202418.3018.3018.3018.3080.39-
Apr 29, 202418.1018.1018.1018.1079.52-
Apr 26, 202418.0018.0018.0018.0079.08-
Apr 25, 202417.5017.5017.5017.5076.88-
Apr 24, 202418.1018.1018.1018.1079.52-
Apr 23, 202418.2018.2018.2018.2079.96-
Apr 22, 202418.4018.4018.4018.4080.83-
Apr 19, 202418.4018.4018.4018.4080.83-
Apr 18, 202418.6018.6018.6018.6081.71-
Apr 17, 202418.8018.8018.8018.8082.5931
Apr 16, 202418.8018.8018.8018.8082.59-
Apr 15, 202419.6019.6019.6019.6086.11-
Apr 12, 202418.8018.8018.8018.8082.59-
Apr 11, 202418.9018.9018.9018.9083.03-
Apr 10, 202418.5018.5018.5018.5081.27-
Apr 9, 202418.4018.4018.4018.4080.83-
Apr 8, 202417.4017.4017.4017.4076.44-
Apr 5, 202417.7017.7017.7017.7077.76-
Apr 4, 202417.9017.9017.9017.9078.64-

Related Tickers

CCOB Century Cobalt Corp.
0.0001
0.00%
 
CTL.L CleanTech Lithium Plc
9.25
-5.13%
 
SRA.V Stria Lithium Inc.
0.1700
+9.68%
 
COB.AX Cobalt Blue Holdings Limited
0.0530
-3.64%
 
ATLX Atlas Lithium Corporation
4.1100
-17.80%
 
RIO Rio Tinto Group
54.67
-6.44%