Musti Group Oyj (HEL:MUSTI)
Finland
· Delayed Price · Currency is EUR 18.30
+0.16 (0.88%)
At close: Dec 5, 2025
Musti Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.14 | 18.36 | 18.10 | 18.30 | 18.30 | 0.88% | 242 |
| Dec 4, 2025 | 18.22 | 18.22 | 18.12 | 18.14 | 18.14 | -0.44% | 148 |
| Dec 3, 2025 | 18.20 | 18.22 | 18.08 | 18.22 | 18.22 | 0.11% | 1,281 |
| Dec 2, 2025 | 18.34 | 18.34 | 18.02 | 18.20 | 18.20 | -0.87% | 1,661 |
| Dec 1, 2025 | 18.18 | 18.36 | 18.18 | 18.36 | 18.36 | - | 76 |
| Nov 28, 2025 | 18.34 | 18.36 | 18.12 | 18.36 | 18.36 | - | 90 |
| Nov 27, 2025 | 18.36 | 18.36 | 18.30 | 18.36 | 18.36 | - | 358 |
| Nov 26, 2025 | 18.40 | 18.42 | 18.14 | 18.36 | 18.36 | -0.54% | 604 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.10 | 18.46 | 18.46 | -0.32% | 948 |
| Nov 24, 2025 | 18.24 | 18.58 | 18.24 | 18.52 | 18.52 | 2.21% | 597 |
| Nov 21, 2025 | 18.50 | 18.50 | 17.98 | 18.12 | 18.12 | -1.09% | 345 |
| Nov 20, 2025 | 19.00 | 19.00 | 18.16 | 18.32 | 18.32 | 1.33% | 208 |
| Nov 19, 2025 | 18.48 | 18.48 | 18.08 | 18.08 | 18.08 | -2.16% | 1,354 |
| Nov 18, 2025 | 18.74 | 18.74 | 18.26 | 18.48 | 18.48 | -1.39% | 401 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.74 | 18.74 | 18.74 | -1.47% | 1,411 |
| Nov 14, 2025 | 19.00 | 19.08 | 18.70 | 19.02 | 19.02 | -1.35% | 614 |
| Nov 13, 2025 | 19.28 | 19.38 | 19.10 | 19.28 | 19.28 | -0.92% | 1,706 |
| Nov 12, 2025 | 19.16 | 19.98 | 18.82 | 19.46 | 19.46 | 2.42% | 4,888 |
| Nov 11, 2025 | 18.52 | 19.10 | 18.52 | 19.00 | 19.00 | 2.04% | 1,762 |
| Nov 10, 2025 | 18.40 | 18.80 | 18.40 | 18.62 | 18.62 | 0.11% | 1,391 |
| Nov 7, 2025 | 18.40 | 18.78 | 18.28 | 18.60 | 18.60 | 1.20% | 2,229 |
| Nov 6, 2025 | 18.28 | 18.38 | 18.00 | 18.38 | 18.38 | 0.66% | 992 |
| Nov 5, 2025 | 17.96 | 18.30 | 17.96 | 18.26 | 18.26 | 1.00% | 961 |
| Nov 4, 2025 | 18.40 | 18.40 | 18.02 | 18.08 | 18.08 | -1.63% | 1,490 |
| Nov 3, 2025 | 18.16 | 18.48 | 18.12 | 18.38 | 18.38 | 0.77% | 556 |
| Oct 31, 2025 | 18.16 | 18.46 | 18.00 | 18.24 | 18.24 | 1.33% | 2,487 |
| Oct 30, 2025 | 17.88 | 18.14 | 17.86 | 18.00 | 18.00 | - | 1,105 |
| Oct 29, 2025 | 18.18 | 18.20 | 17.92 | 18.00 | 18.00 | -0.88% | 849 |
| Oct 28, 2025 | 18.20 | 18.24 | 18.06 | 18.16 | 18.16 | -0.44% | 400 |
| Oct 27, 2025 | 18.24 | 18.30 | 18.00 | 18.24 | 18.24 | 0.22% | 1,864 |
| Oct 24, 2025 | 18.56 | 18.56 | 17.92 | 18.20 | 18.20 | -1.62% | 1,850 |
| Oct 23, 2025 | 18.60 | 18.80 | 18.26 | 18.50 | 18.50 | -0.43% | 573 |
| Oct 22, 2025 | 18.58 | 18.68 | 18.38 | 18.58 | 18.58 | 1.53% | 631 |
| Oct 21, 2025 | 18.24 | 18.50 | 18.20 | 18.30 | 18.30 | 0.44% | 2,577 |
| Oct 20, 2025 | 18.22 | 18.32 | 18.20 | 18.22 | 18.22 | - | 1,568 |
| Oct 17, 2025 | 18.34 | 18.58 | 18.02 | 18.22 | 18.22 | -0.76% | 4,320 |
| Oct 16, 2025 | 18.70 | 18.70 | 18.30 | 18.36 | 18.36 | -0.97% | 1,002 |
| Oct 15, 2025 | 18.80 | 19.22 | 18.42 | 18.54 | 18.54 | -1.38% | 2,309 |
| Oct 14, 2025 | 18.26 | 18.80 | 18.22 | 18.80 | 18.80 | 2.73% | 3,143 |
| Oct 13, 2025 | 18.60 | 18.72 | 18.26 | 18.30 | 18.30 | -1.72% | 3,510 |
| Oct 10, 2025 | 19.02 | 19.20 | 18.36 | 18.62 | 18.62 | -2.00% | 4,574 |
| Oct 9, 2025 | 19.08 | 19.38 | 19.00 | 19.00 | 19.00 | - | 3,264 |
| Oct 8, 2025 | 19.50 | 19.60 | 19.00 | 19.00 | 19.00 | -1.35% | 546,071 |
| Oct 7, 2025 | 19.54 | 19.78 | 19.20 | 19.26 | 19.26 | -2.53% | 202,329 |
| Oct 6, 2025 | 19.94 | 19.98 | 19.48 | 19.76 | 19.76 | -0.90% | 996 |
| Oct 3, 2025 | 20.35 | 20.35 | 19.82 | 19.94 | 19.94 | -0.80% | 3,582 |
| Oct 2, 2025 | 20.25 | 20.30 | 20.00 | 20.10 | 20.10 | 0.50% | 219,455 |
| Oct 1, 2025 | 20.00 | 20.30 | 19.94 | 20.00 | 20.00 | 0.40% | 203,444 |
| Sep 30, 2025 | 19.52 | 20.15 | 19.52 | 19.92 | 19.92 | -0.30% | 501 |
| Sep 29, 2025 | 19.84 | 19.98 | 19.80 | 19.98 | 19.98 | 0.81% | 355,658 |