tiprankstipranks
Trending News
More News >
Munters Group AB (SE:MTRS)
:MTRS
Sweden Market
Advertisement

Munters Group AB (MTRS) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
115.60
119.30
115.40
119.10
119.10
+3.30%
364,730
0.96
Oct 17, 2025
115.80
117.10
114.50
115.30
115.30
-2.12%
415,371
1.10
Oct 16, 2025
112.00
119.30
111.90
117.80
117.80
+5.75%
606,915
1.61
Oct 15, 2025
115.00
115.40
110.60
111.40
111.40
-1.59%
408,918
1.05
Oct 14, 2025
114.00
114.80
111.80
113.20
113.20
-0.35%
266,510
0.68
Oct 13, 2025
112.30
113.60
111.00
113.60
113.60
+1.16%
255,461
0.65
Oct 10, 2025
114.80
115.80
112.00
112.30
112.30
-2.09%
328,548
0.83
Oct 09, 2025
114.30
116.50
113.80
114.70
114.70
+0.44%
407,633
1.04
Oct 08, 2025
114.00
114.70
112.70
114.20
114.20
+0.35%
290,823
0.72
Oct 07, 2025
115.70
116.20
113.60
113.80
113.80
-1.47%
292,020
0.69
Oct 06, 2025
114.00
116.50
112.60
115.50
115.50
+1.32%
472,634
1.12
Oct 03, 2025
114.20
115.50
111.90
114.00
114.00
+0.09%
440,886
1.06
Oct 02, 2025
116.60
119.20
113.00
113.90
113.90
-0.44%
589,019
1.43
Oct 01, 2025
111.60
114.80
111.50
114.40
114.40
+2.23%
641,107
1.58
Sep 30, 2025
114.50
115.60
109.80
111.90
111.90
-2.61%
666,597
1.67
Sep 29, 2025
114.00
115.60
112.70
114.90
114.90
+1.95%
486,008
1.23
Sep 26, 2025
114.00
114.60
111.50
112.70
112.70
-1.40%
672,458
1.72
Sep 25, 2025
123.00
123.50
113.30
114.30
114.30
-7.07%
1,334,365
3.56
Sep 24, 2025
128.90
128.90
122.10
123.00
123.00
-7.10%
799,353
2.15
Sep 23, 2025
134.50
138.10
130.50
132.40
132.40
-1.78%
439,648
1.18
Sep 22, 2025
136.20
137.10
133.70
134.80
134.80
-1.10%
644,459
1.75
Sep 19, 2025
139.90
140.50
135.00
136.30
136.30
-2.64%
690,512
1.90
Sep 18, 2025
134.00
141.70
132.50
140.00
140.00
+5.90%
1,035,934
2.95
Sep 17, 2025
126.30
132.90
126.00
132.20
132.20
+5.51%
312,921
0.89
Sep 16, 2025
124.90
128.20
124.50
125.30
125.30
+0.32%
223,826
0.64
Sep 15, 2025
126.50
127.80
124.60
124.90
124.90
-0.87%
178,103
0.51
Sep 12, 2025
125.50
126.90
124.30
126.00
126.00
+0.40%
210,456
0.60
Sep 11, 2025
127.30
128.90
125.30
125.50
125.50
-1.34%
219,832
0.62
Sep 10, 2025
122.00
131.00
122.00
127.20
127.20
+5.56%
723,420
2.08
Sep 09, 2025
122.10
123.20
120.30
120.50
120.50
-1.31%
237,412
0.67
Sep 08, 2025
121.80
123.90
121.40
122.10
122.10
+0.49%
169,624
0.48
Sep 05, 2025
123.00
124.10
121.20
121.50
121.50
-0.08%
356,579
1.01
Sep 04, 2025
121.20
123.00
120.80
121.60
121.60
+0.91%
265,402
0.75
Sep 03, 2025
123.00
124.00
118.90
120.50
120.50
-0.99%
652,819
1.85
Sep 02, 2025
129.50
130.60
121.70
121.70
121.70
-6.31%
467,298
1.34
Sep 01, 2025
129.60
130.70
128.80
129.90
129.90
+0.54%
209,876
0.59
Aug 29, 2025
131.10
132.30
129.20
129.20
129.20
-1.60%
228,238
0.63
Aug 28, 2025
130.00
132.10
129.80
131.30
131.30
+0.46%
154,318
0.42
Aug 27, 2025
131.90
132.20
130.00
130.70
130.70
-0.61%
181,508
0.49
Aug 26, 2025
134.40
134.40
131.50
131.50
131.50
-2.16%
288,655
0.79
Aug 25, 2025
137.50
137.50
134.40
134.40
134.40
-2.25%
116,987
0.32
Aug 22, 2025
131.90
137.80
131.10
137.50
137.50
+4.25%
287,416
0.78
Aug 21, 2025
133.40
134.80
130.70
131.90
131.90
-1.12%
238,063
0.64
Aug 20, 2025
137.90
137.90
133.40
133.40
133.40
-4.24%
389,114
1.05
Aug 19, 2025
136.50
139.90
136.50
139.30
139.30
+2.05%
137,548
0.37
Aug 18, 2025
140.10
140.90
136.00
136.50
136.50
-2.22%
137,042
0.36
Aug 15, 2025
140.70
141.50
139.60
139.60
139.60
0.00%
268,990
0.71
Aug 14, 2025
136.20
140.40
135.50
139.60
139.60
+2.50%
247,890
0.65
Aug 13, 2025
138.10
138.80
134.10
136.20
136.20
-1.30%
296,145
0.77
Aug 12, 2025
133.10
138.10
132.50
138.00
138.00
+2.07%
256,316
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis