Munters Group AB (publ) (STO:MTRS)
Sweden
· Delayed Price · Currency is SEK 178.90
+1.90 (1.07%)
At close: Dec 5, 2025
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.00 | 179.30 | 175.50 | 178.90 | 178.90 | 1.07% | 561,896 |
| Dec 4, 2025 | 171.60 | 177.00 | 171.00 | 177.00 | 177.00 | 4.36% | 393,172 |
| Dec 3, 2025 | 170.70 | 176.00 | 167.80 | 169.60 | 169.60 | -1.51% | 536,969 |
| Dec 2, 2025 | 160.50 | 173.90 | 160.50 | 172.20 | 172.20 | 7.56% | 1,204,064 |
| Dec 1, 2025 | 161.10 | 162.70 | 158.50 | 160.10 | 160.10 | -0.74% | 211,030 |
| Nov 28, 2025 | 159.20 | 161.80 | 158.20 | 161.30 | 161.30 | 0.75% | 653,402 |
| Nov 27, 2025 | 158.20 | 160.20 | 157.50 | 160.10 | 160.10 | 1.78% | 167,607 |
| Nov 26, 2025 | 158.50 | 158.90 | 153.80 | 157.30 | 157.30 | 0.13% | 229,844 |
| Nov 25, 2025 | 160.30 | 163.00 | 157.10 | 157.10 | 157.10 | -2.00% | 346,917 |
| Nov 24, 2025 | 156.40 | 160.70 | 154.00 | 160.30 | 160.30 | 4.29% | 686,002 |
| Nov 21, 2025 | 155.30 | 159.60 | 153.30 | 153.70 | 153.70 | -5.99% | 502,771 |
| Nov 20, 2025 | 166.40 | 174.30 | 163.50 | 163.50 | 163.50 | 3.22% | 674,164 |
| Nov 19, 2025 | 156.90 | 159.60 | 155.20 | 158.40 | 158.40 | 0.76% | 255,810 |
| Nov 18, 2025 | 161.60 | 161.60 | 156.00 | 157.20 | 157.20 | -3.91% | 305,932 |
| Nov 17, 2025 | 164.60 | 166.70 | 162.10 | 163.60 | 163.60 | -0.61% | 396,783 |
| Nov 14, 2025 | 164.40 | 165.70 | 161.70 | 164.60 | 164.60 | -1.61% | 697,855 |
| Nov 13, 2025 | 176.30 | 176.90 | 165.30 | 167.30 | 166.50 | -4.73% | 498,435 |
| Nov 12, 2025 | 166.00 | 182.20 | 165.50 | 175.60 | 174.76 | 14.92% | 1,863,899 |
| Nov 11, 2025 | 155.20 | 156.80 | 152.30 | 152.80 | 152.07 | -0.20% | 228,373 |
| Nov 10, 2025 | 150.80 | 153.80 | 150.50 | 153.10 | 152.37 | 4.01% | 395,358 |
| Nov 7, 2025 | 148.00 | 149.60 | 146.10 | 147.20 | 146.50 | -0.47% | 260,664 |
| Nov 6, 2025 | 151.10 | 152.70 | 147.30 | 147.90 | 147.19 | -2.31% | 289,336 |
| Nov 5, 2025 | 152.00 | 156.10 | 151.20 | 151.40 | 150.68 | -2.20% | 437,888 |
| Nov 4, 2025 | 163.30 | 163.30 | 154.80 | 154.80 | 154.06 | -6.18% | 604,797 |
| Nov 3, 2025 | 160.40 | 165.90 | 158.30 | 165.00 | 164.21 | 1.85% | 432,608 |
| Oct 31, 2025 | 165.50 | 167.30 | 158.20 | 162.00 | 161.23 | -2.23% | 344,732 |
| Oct 30, 2025 | 159.10 | 166.00 | 157.40 | 165.70 | 164.91 | 3.82% | 521,618 |
| Oct 29, 2025 | 159.00 | 162.40 | 156.60 | 159.60 | 158.84 | 0.38% | 334,848 |
| Oct 28, 2025 | 162.70 | 165.30 | 156.00 | 159.00 | 158.24 | -2.27% | 784,802 |
| Oct 27, 2025 | 162.20 | 166.60 | 158.80 | 162.70 | 161.92 | 1.69% | 983,454 |
| Oct 24, 2025 | 150.00 | 167.00 | 142.00 | 160.00 | 159.23 | 23.74% | 3,162,204 |
| Oct 23, 2025 | 126.80 | 129.40 | 126.50 | 129.30 | 128.68 | 2.13% | 922,880 |
| Oct 22, 2025 | 123.20 | 129.80 | 122.10 | 126.60 | 125.99 | 2.10% | 1,190,100 |
| Oct 21, 2025 | 119.50 | 124.00 | 119.40 | 124.00 | 123.41 | 4.11% | 375,973 |
| Oct 20, 2025 | 115.60 | 119.30 | 115.40 | 119.10 | 118.53 | 3.30% | 364,730 |
| Oct 17, 2025 | 115.80 | 117.10 | 114.50 | 115.30 | 114.75 | -2.12% | 415,371 |
| Oct 16, 2025 | 112.00 | 119.30 | 111.90 | 117.80 | 117.24 | 5.75% | 606,915 |
| Oct 15, 2025 | 115.00 | 115.40 | 110.60 | 111.40 | 110.87 | -1.59% | 408,918 |
| Oct 14, 2025 | 114.00 | 114.80 | 111.80 | 113.20 | 112.66 | -0.35% | 266,510 |
| Oct 13, 2025 | 112.30 | 113.60 | 111.00 | 113.60 | 113.06 | 1.16% | 255,461 |
| Oct 10, 2025 | 114.80 | 115.80 | 112.00 | 112.30 | 111.76 | -2.09% | 328,548 |
| Oct 9, 2025 | 114.30 | 116.50 | 113.80 | 114.70 | 114.15 | 0.44% | 407,633 |
| Oct 8, 2025 | 114.00 | 114.70 | 112.70 | 114.20 | 113.65 | 0.35% | 290,823 |
| Oct 7, 2025 | 115.70 | 116.20 | 113.60 | 113.80 | 113.26 | -1.47% | 292,020 |
| Oct 6, 2025 | 114.00 | 116.50 | 112.60 | 115.50 | 114.95 | 1.32% | 472,634 |
| Oct 3, 2025 | 114.20 | 115.50 | 111.90 | 114.00 | 113.45 | 0.09% | 440,886 |
| Oct 2, 2025 | 116.60 | 119.20 | 113.00 | 113.90 | 113.36 | -0.44% | 589,019 |
| Oct 1, 2025 | 111.60 | 114.80 | 111.50 | 114.40 | 113.85 | 2.23% | 641,107 |
| Sep 30, 2025 | 114.50 | 115.60 | 109.80 | 111.90 | 111.36 | -2.61% | 666,597 |
| Sep 29, 2025 | 114.00 | 115.60 | 112.70 | 114.90 | 114.35 | 1.95% | 486,008 |