Musti Group Oyj (MUSTI) Price History
Daily open, high, low, close and volume for Musti Group Oyj (MUSTI) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | €14.30 | €14.30 | €14.05 | €14.15 | 594 |
| 2026-10-12 | €14.30 | €14.45 | €14.10 | €14.40 | 799 |
| 2026-10-09 | €14.25 | €14.40 | €14.05 | €14.40 | 211 |
| 2026-10-08 | €14.60 | €14.60 | €14.10 | €14.25 | 704 |
| 2026-10-07 | €14.70 | €14.70 | €14.15 | €14.70 | 98 |
| 2026-10-06 | €14.75 | €14.75 | €14.10 | €14.30 | 173 |
| 2026-10-05 | €14.15 | €14.50 | €14.10 | €14.50 | 73 |
| 2026-10-02 | €14.20 | €14.30 | €14.10 | €14.30 | 265 |
| 2026-10-01 | €14.40 | €14.40 | €14.30 | €14.40 | 292 |
| 2026-09-30 | €14.30 | €14.55 | €14.20 | €14.45 | 746 |
| 2026-09-29 | €14.50 | €14.75 | €14.35 | €14.75 | 315 |
| 2026-09-28 | €14.80 | €14.80 | €14.35 | €14.45 | 713 |
| 2026-09-25 | €14.40 | €14.80 | €14.40 | €14.80 | 548 |
| 2026-09-24 | €14.50 | €14.50 | €14.35 | €14.50 | 264 |
| 2026-09-23 | €14.40 | €14.55 | €14.30 | €14.55 | 954 |
| 2026-09-22 | €14.80 | €14.80 | €14.40 | €14.60 | 88 |
| 2026-09-21 | €14.60 | €14.80 | €14.50 | €14.80 | 87 |
| 2026-09-18 | €14.55 | €14.60 | €14.40 | €14.60 | 708 |
| 2026-09-17 | €14.60 | €14.85 | €14.45 | €14.60 | 248 |
| 2026-09-16 | €14.60 | €14.90 | €14.45 | €14.90 | 363 |
| 2026-09-15 | €14.45 | €14.70 | €14.25 | €14.70 | 371 |
| 2026-09-14 | €14.60 | €14.70 | €14.45 | €14.60 | 537 |
| 2026-09-11 | €14.80 | €14.80 | €14.50 | €14.75 | 384 |
| 2026-09-10 | €14.75 | €14.90 | €14.45 | €14.90 | 1,709 |
| 2026-09-09 | €15.00 | €15.00 | €14.75 | €15.00 | 107 |
| 2026-09-08 | €14.85 | €15.05 | €14.60 | €15.05 | 1,271 |
| 2026-09-07 | €14.85 | €14.85 | €14.80 | €14.80 | 43 |
| 2026-09-04 | €14.90 | €14.90 | €14.60 | €14.90 | 1,381 |
| 2026-09-03 | €14.95 | €14.95 | €14.75 | €14.90 | 198 |
| 2026-09-02 | €14.95 | €14.95 | €14.80 | €14.80 | 653 |
| 2026-09-01 | €14.80 | €15.00 | €14.70 | €15.00 | 376 |
| 2026-08-31 | €14.85 | €15.00 | €14.80 | €15.00 | 2,258 |
| 2026-08-28 | €15.05 | €15.15 | €15.05 | €15.15 | 275 |
| 2026-08-27 | €15.25 | €15.30 | €15.20 | €15.30 | 188 |
| 2026-08-26 | €15.05 | €15.30 | €15.00 | €15.30 | 566 |
| 2026-08-25 | €14.95 | €15.05 | €14.95 | €15.05 | 4,341 |
| 2026-08-24 | €15.15 | €15.15 | €14.85 | €15.10 | 1,262 |
| 2026-08-21 | €15.15 | €15.15 | €15.00 | €15.15 | 54 |
| 2026-08-20 | €15.00 | €15.20 | €15.00 | €15.10 | 359 |
| 2026-08-19 | €15.20 | €15.20 | €15.00 | €15.15 | 590 |
| 2026-08-18 | €15.20 | €15.20 | €15.00 | €15.15 | 920 |
| 2026-08-17 | €15.30 | €15.30 | €15.20 | €15.25 | 653 |
| 2026-08-14 | €15.10 | €15.30 | €15.05 | €15.30 | 1,348 |
| 2026-08-13 | €15.20 | €15.20 | €14.85 | €15.10 | 595 |
| 2026-08-12 | €14.95 | €15.05 | €14.75 | €15.05 | 970 |
| 2026-08-11 | €15.10 | €15.10 | €14.80 | €14.95 | 625 |
| 2026-08-10 | €14.90 | €15.10 | €14.85 | €15.10 | 1,830 |
| 2026-08-07 | €14.60 | €14.90 | €14.60 | €14.85 | 1,476 |
| 2026-08-06 | €14.60 | €14.85 | €14.55 | €14.85 | 467 |
| 2026-08-05 | €14.70 | €14.70 | €14.30 | €14.55 | 1,309 |
| 2026-08-04 | €14.75 | €14.75 | €14.35 | €14.55 | 1,074 |
| 2026-08-03 | €14.25 | €14.75 | €14.10 | €14.75 | 606 |
| 2026-07-31 | €14.15 | €14.25 | €13.95 | €14.25 | 1,801 |
| 2026-07-30 | €14.65 | €14.65 | €13.80 | €14.40 | 14,803 |
| 2026-07-29 | €14.05 | €14.65 | €13.95 | €14.65 | 497 |
| 2026-07-28 | €14.05 | €14.10 | €13.85 | €13.90 | 2,105 |
| 2026-07-27 | €14.05 | €14.20 | €13.95 | €14.00 | 2,702 |
| 2026-07-24 | €14.00 | €14.20 | €13.95 | €14.05 | 72,767 |
| 2026-07-23 | €14.40 | €14.40 | €13.85 | €13.95 | 13,641 |
| 2026-07-22 | €14.10 | €14.30 | €13.95 | €14.30 | 8,137 |
| 2026-07-21 | €13.90 | €14.15 | €13.90 | €14.05 | 297 |
| 2026-07-20 | €14.15 | €14.25 | €14.00 | €14.10 | 11,171 |
| 2026-07-17 | €14.30 | €14.30 | €13.95 | €14.15 | 13,006 |
| 2026-07-16 | €14.20 | €14.65 | €14.20 | €14.30 | 1,151 |
| 2026-07-15 | €14.60 | €14.60 | €14.30 | €14.55 | 485 |
| 2026-07-14 | €14.65 | €14.65 | €14.40 | €14.60 | 920 |
| 2026-07-13 | €14.35 | €14.50 | €14.30 | €14.50 | 1,872 |
| 2026-07-10 | €14.50 | €14.85 | €14.20 | €14.35 | 1,554 |
| 2026-07-09 | €14.50 | €14.65 | €14.30 | €14.65 | 462 |
| 2026-07-08 | €14.50 | €14.50 | €14.40 | €14.45 | 797 |
| 2026-07-07 | €14.95 | €14.95 | €14.35 | €14.50 | 2,024 |
| 2026-07-06 | €14.70 | €14.90 | €14.60 | €14.90 | 2,021 |
| 2026-07-03 | €14.85 | €15.00 | €14.60 | €14.60 | 792 |
| 2026-07-02 | €15.10 | €15.10 | €14.85 | €14.85 | 728 |
| 2026-07-01 | €14.95 | €15.10 | €14.90 | €15.05 | 733 |
| 2026-06-30 | €15.00 | €15.15 | €14.75 | €14.95 | 1,657 |
| 2026-06-29 | €15.15 | €15.20 | €14.85 | €15.10 | 2,501 |
| 2026-06-26 | €15.05 | €15.15 | €15.00 | €15.15 | 1,003 |
| 2026-06-25 | €15.30 | €15.30 | €15.00 | €15.05 | 482 |
| 2026-06-24 | €15.30 | €15.45 | €15.30 | €15.45 | 24 |
| 2026-06-23 | €15.05 | €15.50 | €15.05 | €15.50 | 335 |
| 2026-06-22 | €15.15 | €15.15 | €15.05 | €15.15 | 432 |
| 2026-06-18 | €15.10 | €15.20 | €15.05 | €15.05 | 2,114 |
| 2026-06-17 | €15.10 | €15.20 | €15.05 | €15.10 | 1,644 |
| 2026-06-16 | €15.10 | €15.20 | €15.10 | €15.10 | 1,221 |
| 2026-06-15 | €15.35 | €15.35 | €15.10 | €15.10 | 708 |
| 2026-06-12 | €15.18 | €15.30 | €15.15 | €15.30 | 147 |
| 2026-06-11 | €15.10 | €15.20 | €15.05 | €15.10 | 340 |
| 2026-06-10 | €15.05 | €15.05 | €15.05 | €15.05 | 801 |
| 2026-06-09 | €15.40 | €15.40 | €15.15 | €15.30 | 374 |
| 2026-06-08 | €15.05 | €15.20 | €14.90 | €15.15 | 2,441 |
| 2026-06-05 | €15.15 | €15.15 | €15.00 | €15.05 | 1,637 |
| 2026-06-04 | €15.15 | €15.25 | €15.05 | €15.05 | 1,437 |
| 2026-06-03 | €15.35 | €15.40 | €15.15 | €15.15 | 1,339 |
| 2026-06-02 | €15.40 | €15.45 | €15.15 | €15.30 | 1,669 |
| 2026-06-01 | €15.45 | €15.50 | €15.35 | €15.35 | 650 |
| 2026-05-29 | €15.60 | €15.60 | €15.45 | €15.45 | 412 |
| 2026-05-28 | €15.60 | €15.60 | €15.35 | €15.60 | 755 |
| 2026-05-27 | €15.60 | €15.60 | €15.35 | €15.50 | 1,886 |
| 2026-05-26 | €15.85 | €15.85 | €15.60 | €15.75 | 963 |
| 2026-05-25 | €15.85 | €15.95 | €15.70 | €15.95 | 519 |
| 2026-05-22 | €15.95 | €15.95 | €15.75 | €15.85 | 386 |
| 2026-05-21 | €16.15 | €16.15 | €15.90 | €15.95 | 558 |
| 2026-05-20 | €16.10 | €16.10 | €15.95 | €16.10 | 2,568 |
| 2026-05-19 | €16.05 | €16.30 | €16.00 | €16.10 | 697 |
| 2026-05-18 | €16.05 | €16.30 | €15.95 | €15.95 | 596 |
| 2026-05-15 | €16.55 | €16.55 | €16.00 | €16.15 | 1,121 |
| 2026-05-13 | €16.40 | €16.50 | €16.30 | €16.50 | 1,530 |
| 2026-05-12 | €16.35 | €16.60 | €16.35 | €16.40 | 1,310 |
| 2026-05-11 | €16.70 | €16.70 | €16.40 | €16.45 | 2,580 |
| 2026-05-08 | €16.80 | €16.95 | €16.45 | €16.95 | 4,845 |
| 2026-05-07 | €16.70 | €17.15 | €16.70 | €17.15 | 151 |
| 2026-05-06 | €17.15 | €17.15 | €16.60 | €16.60 | 954 |
| 2026-05-05 | €17.20 | €17.20 | €16.80 | €17.00 | 1,107 |
| 2026-05-04 | €17.05 | €17.20 | €16.75 | €17.20 | 1,436 |
| 2026-04-30 | €17.35 | €17.35 | €16.80 | €17.05 | 1,381 |
| 2026-04-29 | €17.30 | €17.35 | €16.50 | €17.35 | 2,112 |
| 2026-04-28 | €17.30 | €17.45 | €17.30 | €17.45 | 252 |
| 2026-04-27 | €17.30 | €17.30 | €17.20 | €17.30 | 244 |
| 2026-04-24 | €17.35 | €17.35 | €17.10 | €17.30 | 384 |
| 2026-04-23 | €17.30 | €17.55 | €17.30 | €17.55 | 627 |
| 2026-04-22 | €17.40 | €17.70 | €17.40 | €17.70 | 39 |
| 2026-04-21 | €17.45 | €17.75 | €17.45 | €17.75 | 19 |
| 2026-04-20 | €17.65 | €17.75 | €17.50 | €17.75 | 268 |
| 2026-04-17 | €17.65 | €17.65 | €17.45 | €17.65 | 845 |
| 2026-04-16 | €17.65 | €17.90 | €17.50 | €17.90 | 375 |
| 2026-04-15 | €17.55 | €17.65 | €17.30 | €17.65 | 818 |
| 2026-04-14 | €17.85 | €17.90 | €17.60 | €17.90 | 3,697 |
| 2026-04-13 | €17.35 | €17.90 | €17.20 | €17.90 | 9,005 |
| 2026-04-10 | €17.40 | €17.90 | €17.40 | €17.75 | 565 |
| 2026-04-09 | €17.85 | €17.90 | €17.45 | €17.90 | 345 |
| 2026-04-08 | €17.85 | €17.90 | €17.60 | €17.90 | 328 |
| 2026-04-07 | €17.80 | €17.80 | €17.45 | €17.80 | 395 |
| 2026-04-02 | €17.30 | €17.86 | €17.30 | €17.86 | 217 |
| 2026-04-01 | €17.42 | €17.78 | €17.42 | €17.78 | 87 |
| 2026-03-31 | €17.32 | €17.72 | €17.32 | €17.72 | 183 |
| 2026-03-30 | €17.38 | €17.86 | €17.32 | €17.86 | 1,225 |
| 2026-03-27 | €17.80 | €17.80 | €17.32 | €17.78 | 308 |
| 2026-03-26 | €17.90 | €17.90 | €17.32 | €17.80 | 1,926 |
| 2026-03-25 | €17.38 | €17.84 | €17.38 | €17.80 | 2,255 |
| 2026-03-24 | €17.52 | €17.52 | €17.02 | €17.32 | 565 |
| 2026-03-23 | €17.78 | €17.78 | €16.70 | €17.40 | 858 |
| 2026-03-20 | €17.98 | €17.98 | €17.32 | €17.78 | 477 |
| 2026-03-19 | €17.50 | €17.98 | €17.30 | €17.98 | 2,475 |
| 2026-03-18 | €17.54 | €17.74 | €17.50 | €17.74 | 3,380 |
| 2026-03-17 | €17.44 | €18.02 | €17.44 | €17.84 | 509 |
| 2026-03-16 | €17.42 | €17.62 | €17.42 | €17.62 | 83 |
| 2026-03-13 | €17.48 | €17.78 | €17.36 | €17.60 | 2,877 |
| 2026-03-12 | €17.40 | €17.48 | €17.28 | €17.48 | 5,048 |
| 2026-03-11 | €17.40 | €17.42 | €17.32 | €17.42 | 638 |
| 2026-03-10 | €18.10 | €18.10 | €17.52 | €17.52 | 874 |
| 2026-03-09 | €17.60 | €17.60 | €17.24 | €17.58 | 1,156 |
| 2026-03-06 | €17.98 | €18.06 | €17.64 | €18.06 | 353 |
| 2026-03-05 | €18.14 | €18.14 | €18.14 | €18.14 | 1 |
| 2026-03-04 | €18.10 | €18.14 | €17.98 | €18.14 | 290 |
| 2026-03-03 | €18.04 | €18.06 | €17.70 | €18.06 | 1,765 |
| 2026-03-02 | €17.62 | €18.08 | €17.62 | €18.04 | 203 |
| 2026-02-27 | €18.08 | €18.12 | €17.80 | €17.84 | 794 |
| 2026-02-26 | €18.18 | €18.36 | €18.10 | €18.10 | 139 |
| 2026-02-25 | €18.12 | €18.24 | €18.06 | €18.24 | 4,261 |
| 2026-02-24 | €18.28 | €18.40 | €18.20 | €18.26 | 4,623 |
| 2026-02-23 | €18.46 | €18.46 | €18.20 | €18.28 | 450 |
| 2026-02-20 | €18.28 | €18.46 | €18.12 | €18.46 | 289 |
| 2026-02-19 | €18.48 | €18.48 | €18.10 | €18.46 | 559 |
| 2026-02-18 | €18.30 | €18.30 | €18.10 | €18.18 | 495 |
| 2026-02-17 | €18.32 | €18.32 | €18.10 | €18.32 | 160 |
| 2026-02-16 | €18.10 | €18.32 | €17.90 | €18.32 | 1,619 |
| 2026-02-13 | €18.42 | €18.42 | €17.94 | €18.10 | 414 |
| 2026-02-12 | €18.20 | €18.42 | €18.00 | €18.42 | 1,519 |
| 2026-02-11 | €18.28 | €18.32 | €18.10 | €18.20 | 599 |
| 2026-02-10 | €18.48 | €18.62 | €18.22 | €18.62 | 587 |
| 2026-02-09 | €18.54 | €18.68 | €17.94 | €18.30 | 2,374 |
| 2026-02-06 | €18.68 | €18.68 | €18.04 | €18.50 | 443 |
| 2026-02-05 | €18.10 | €18.70 | €18.10 | €18.70 | 118 |
| 2026-02-04 | €18.68 | €18.68 | €18.06 | €18.10 | 737 |
| 2026-02-03 | €18.66 | €18.66 | €18.30 | €18.44 | 10,484 |
| 2026-02-02 | €18.40 | €18.62 | €18.28 | €18.62 | 386 |
| 2026-01-30 | €18.64 | €18.64 | €18.28 | €18.60 | 2,060 |
| 2026-01-29 | €18.58 | €18.86 | €18.58 | €18.58 | 94 |
| 2026-01-28 | €18.94 | €18.94 | €18.76 | €18.90 | 340 |
| 2026-01-27 | €18.60 | €18.94 | €18.60 | €18.94 | 386 |
| 2026-01-26 | €19.04 | €19.04 | €18.68 | €18.90 | 81 |
| 2026-01-23 | €18.50 | €19.04 | €18.36 | €19.04 | 2,004 |
| 2026-01-22 | €18.40 | €18.62 | €18.28 | €18.62 | 2,517 |
| 2026-01-21 | €18.40 | €18.64 | €18.36 | €18.56 | 953 |
| 2026-01-20 | €18.28 | €18.60 | €18.28 | €18.58 | 1,534 |
| 2026-01-19 | €18.62 | €18.64 | €18.28 | €18.64 | 79 |
| 2026-01-16 | €18.62 | €18.90 | €18.54 | €18.64 | 338 |
| 2026-01-15 | €18.72 | €18.72 | €18.56 | €18.66 | 467 |
| 2026-01-14 | €18.32 | €18.80 | €18.32 | €18.72 | 1,982 |
| 2026-01-13 | €18.78 | €18.78 | €18.26 | €18.66 | 130 |
| 2026-01-12 | €18.12 | €18.86 | €18.12 | €18.80 | 4,097 |
| 2026-01-09 | €18.34 | €18.42 | €18.14 | €18.42 | 362 |
| 2026-01-08 | €18.14 | €18.40 | €18.14 | €18.34 | 769 |
| 2026-01-07 | €17.88 | €19.20 | €17.72 | €18.38 | 1,767 |
| 2026-01-05 | €17.72 | €17.90 | €17.70 | €17.90 | 1,559 |
| 2026-01-02 | €17.80 | €17.88 | €17.56 | €17.80 | 1,167 |
| 2025-12-30 | €17.52 | €17.86 | €17.44 | €17.82 | 3,290 |
| 2025-12-29 | €17.74 | €17.74 | €17.52 | €17.58 | 2,687 |
| 2025-12-23 | €17.82 | €17.84 | €17.64 | €17.76 | 3,568 |
| 2025-12-22 | €17.92 | €17.92 | €17.84 | €17.84 | 1,696 |
| 2025-12-19 | €17.96 | €17.98 | €17.84 | €17.90 | 793 |
| 2025-12-18 | €18.10 | €18.20 | €17.94 | €17.98 | 2,347 |
| 2025-12-17 | €18.06 | €18.18 | €18.02 | €18.12 | 1,336 |
| 2025-12-16 | €18.04 | €18.10 | €17.98 | €18.10 | 425 |
| 2025-12-15 | €17.94 | €18.12 | €17.94 | €18.04 | 2,378 |
| 2025-12-12 | €18.04 | €18.20 | €17.94 | €17.98 | 3,538 |
| 2025-12-11 | €18.48 | €18.48 | €18.04 | €18.20 | 777 |
| 2025-12-10 | €18.36 | €18.50 | €18.00 | €18.50 | 3,139 |
| 2025-12-09 | €18.06 | €18.50 | €18.00 | €18.36 | 2,985 |
| 2025-12-08 | €18.30 | €18.30 | €18.02 | €18.08 | 1,916 |
| 2025-12-05 | €18.14 | €18.36 | €18.10 | €18.30 | 242 |
| 2025-12-04 | €18.22 | €18.22 | €18.12 | €18.14 | 148 |
| 2025-12-03 | €18.20 | €18.22 | €18.08 | €18.22 | 1,281 |
| 2025-12-02 | €18.34 | €18.34 | €18.02 | €18.20 | 1,661 |
| 2025-12-01 | €18.18 | €18.36 | €18.18 | €18.36 | 76 |
| 2025-11-28 | €18.34 | €18.36 | €18.12 | €18.36 | 90 |
| 2025-11-27 | €18.36 | €18.36 | €18.30 | €18.36 | 358 |
| 2025-11-26 | €18.40 | €18.42 | €18.14 | €18.36 | 604 |
| 2025-11-25 | €18.60 | €18.60 | €18.10 | €18.46 | 948 |
| 2025-11-24 | €18.24 | €18.58 | €18.24 | €18.52 | 597 |
| 2025-11-21 | €18.50 | €18.50 | €17.98 | €18.12 | 351 |
| 2025-11-20 | €19.00 | €19.00 | €18.16 | €18.32 | 208 |
| 2025-11-19 | €18.48 | €18.48 | €18.08 | €18.08 | 1,354 |
| 2025-11-18 | €18.74 | €18.74 | €18.26 | €18.48 | 401 |
| 2025-11-17 | €19.00 | €19.00 | €18.74 | €18.74 | 1,411 |
| 2025-11-14 | €19.00 | €19.08 | €18.70 | €19.02 | 614 |
| 2025-11-13 | €19.28 | €19.38 | €19.10 | €19.28 | 1,706 |
| 2025-11-12 | €19.16 | €19.98 | €18.82 | €19.46 | 4,888 |
| 2025-11-11 | €18.52 | €19.10 | €18.52 | €19.00 | 1,762 |
| 2025-11-10 | €18.40 | €18.80 | €18.40 | €18.62 | 1,391 |
| 2025-11-07 | €18.40 | €18.78 | €18.28 | €18.60 | 2,229 |
| 2025-11-06 | €18.28 | €18.38 | €18.00 | €18.38 | 992 |
| 2025-11-05 | €17.96 | €18.30 | €17.96 | €18.26 | 961 |
| 2025-11-04 | €18.40 | €18.40 | €18.02 | €18.08 | 1,490 |
| 2025-11-03 | €18.16 | €18.48 | €18.12 | €18.38 | 556 |
| 2025-10-31 | €18.16 | €18.46 | €18.00 | €18.24 | 2,487 |
| 2025-10-30 | €17.88 | €18.14 | €17.86 | €18.00 | 1,105 |
| 2025-10-29 | €18.18 | €18.20 | €17.92 | €18.00 | 849 |
| 2025-10-28 | €18.20 | €18.24 | €18.06 | €18.16 | 400 |
| 2025-10-27 | €18.24 | €18.30 | €18.00 | €18.24 | 1,864 |
| 2025-10-24 | €18.56 | €18.56 | €17.92 | €18.20 | 1,850 |
| 2025-10-23 | €18.60 | €18.80 | €18.26 | €18.50 | 573 |
| 2025-10-22 | €18.58 | €18.68 | €18.38 | €18.58 | 631 |
| 2025-10-21 | €18.24 | €18.50 | €18.20 | €18.30 | 2,577 |
| 2025-10-20 | €18.22 | €18.32 | €18.20 | €18.22 | 1,568 |
| 2025-10-17 | €18.34 | €18.58 | €18.02 | €18.22 | 4,320 |
| 2025-10-16 | €18.70 | €18.70 | €18.30 | €18.36 | 1,002 |
| 2025-10-15 | €18.80 | €19.22 | €18.42 | €18.54 | 2,309 |
| 2025-10-14 | €18.26 | €18.80 | €18.22 | €18.80 | 3,143 |