Mensch und Maschine Software SE - MUM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.65	38.25	38.25	38.7	38.1	48,694
February 19, 2026	38.55	38.5	38.5	39	38.2	30,228
February 18, 2026	38.25	38.3	38.3	38.8	38.2	26,945
February 17, 2026	38.6	38.2	38.2	38.95	38.1	38,676
February 16, 2026	40	38.25	38.25	40	38.25	27,260
February 13, 2026	38.4	38.25	38.25	38.8	37.95	43,592
February 12, 2026	40.5	38.35	38.35	40.7	37.95	77,005
February 11, 2026	42	40.6	40.6	42.5	40.3	90,950
February 10, 2026	42.6	42.8	42.8	43	42.3	12,218
February 09, 2026	43.1	42.45	42.45	43.15	42.3	10,380
February 06, 2026	42.7	42.8	42.8	42.95	42.25	3,441
February 05, 2026	42.15	42.45	42.45	42.55	41.85	37,097
February 04, 2026	42.9	42	42	42.95	41.5	42,994
February 03, 2026	44.25	43.1	43.1	44.25	42.9	5,464
February 02, 2026	44.35	43.95	43.95	44.4	43.75	4,934
January 30, 2026	42.9	43.95	43.95	44	42.9	10,282
January 29, 2026	44.6	43.1	43.1	44.8	42.8	14,157
January 28, 2026	44.1	44.85	44.85	44.95	43.9	2,755
January 27, 2026	44.9	44.4	44.4	44.9	44	5,344
January 26, 2026	44.8	44.65	44.65	44.95	44.3	6,190
January 23, 2026	43.9	44.5	44.5	44.55	43.4	10,255
January 22, 2026	42.55	44	44	44	42.55	4,644
January 21, 2026	42.85	42.15	42.15	42.85	42.05	15,357
January 20, 2026	42.85	42.6	42.6	42.85	42	10,745
January 19, 2026	42.35	42.4	42.4	42.8	42.1	10,623
January 16, 2026	42.75	42.75	42.75	43	42.5	12,127
January 15, 2026	42.75	42.6	42.6	42.95	42.25	16,131
January 14, 2026	43.2	42.5	42.5	43.35	42.5	10,149
January 13, 2026	43.8	43.5	43.5	43.8	43.2	9,220
January 12, 2026	43.8	43.6	43.6	44.05	43.35	13,515
January 09, 2026	44.05	43.95	43.8	44.25	43.4	10,485
January 08, 2026	43.9	43.95	43.95	44.5	43.7	10,756
January 07, 2026	44	44	44	44.25	43.8	11,407
January 06, 2026	44.85	44.65	44.65	44.85	44.05	5,984
January 05, 2026	44.95	44.95	44.95	45.2	44	19,431
January 02, 2026	45.3	44	44	45.3	43.55	12,335
December 30, 2025	45.45	44.95	44.95	45.5	44.55	6,327
December 29, 2025	44.55	44.95	44.95	45.3	44.5	5,706
December 23, 2025	44.95	44.6	44.6	44.95	44.4	2,664
December 22, 2025	44.45	44.5	44.5	44.95	44.3	5,937
December 19, 2025	44.8	44.75	44.75	44.8	44.1	5,505
December 18, 2025	43.5	44.8	44.8	44.8	43.25	15,037
December 17, 2025	44.35	43.4	43.4	44.55	43.25	9,227
December 16, 2025	45.45	44.45	44.45	45.45	44	12,307
December 15, 2025	45.1	45.2	45.2	45.3	44.9	8,804
December 12, 2025	44.45	45.05	45.05	45.2	44.45	10,171
December 11, 2025	44.65	44.45	44.45	44.65	44	7,934
December 10, 2025	44.1	44.65	44.65	44.65	43.8	12,873
December 09, 2025	44.1	44.1	44.1	44.5	44	19,726
December 08, 2025	43.75	44.1	44.1	44.45	43.7	19,329
December 05, 2025	43.45	43.55	43.55	43.65	43.2	13,507
December 04, 2025	42.9	43.2	43.2	43.45	42.75	12,037
December 03, 2025	42.3	42.5	42.5	42.8	42.3	17,946
December 02, 2025	42.7	42.35	42.35	43.05	42	23,828
December 01, 2025	42.9	42.75	42.75	43.1	42.3	32,687
November 28, 2025	42.25	42.75	42.75	42.95	42.25	8,289
November 27, 2025	42	42.3	42.3	42.3	41.55	6,916
November 26, 2025	41.15	41.9	41.9	41.9	41.15	4,953
November 25, 2025	41.95	41.5	41.5	42	40.9	24,542
November 24, 2025	40.9	41.7	41.7	41.7	40.85	5,708

Mensch und Maschine Software SE (MUM.DE) XETRA