Mensch and Maschine Software SE (MUM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -5.04347826087 | 57.5 | 59.5 | 54.4 | 1235 | 57.2425749 | DE |
| 4 | -1.4 | -2.5 | 56 | 59.5 | 54.4 | 903 | 56.30337931 | DE |
| 12 | 2.2 | 4.19847328244 | 52.4 | 60.7 | 52.4 | 1122 | 56.48897111 | DE |
| 26 | 2.2 | 4.19847328244 | 52.4 | 60.7 | 48.25 | 1292 | 53.29495355 | DE |
| 52 | 0.6 | 1.11111111111 | 54 | 60.7 | 44.55 | 1736 | 52.39031268 | DE |
| 156 | -8.4 | -13.3333333333 | 63 | 69.2 | 40.25 | 4598 | 53.09347569 | DE |
| 260 | 23.1 | 73.3333333333 | 31.5 | 69.2 | 26.5 | 6253 | 49.67271588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 55.6 | -0.4 | -0.71 | 56 | 57 | 55.5 | 1442 |
| 1721248020 | 56 | -1.5 | -2.61 | 57.5 | 57.5 | 56 | 450 |
| 1721161560 | 57.5 | -0.9 | -1.54 | 57.8 | 57.9 | 56.9 | 154 |
| 1721075160 | 58.4 | 0.9 | 1.57 | 57.3 | 59.2 | 57.3 | 2028 |
| 1720815960 | 57.5 | -0.3 | -0.52 | 57.5 | 59.5 | 57.4 | 2101 |
| 1720729560 | 57.8 | 2 | 3.58 | 55.5 | 58.2 | 55.5 | 255 |
| 1720643220 | 55.8 | -0.3 | -0.53 | 56.4 | 56.5 | 55.8 | 161 |
| 1720556760 | 56.1 | -1.1 | -1.92 | 57.2 | 57.2 | 56.1 | 1308 |
| 1720470360 | 57.2 | -0.1 | -0.17 | 57.5 | 58.2 | 57.1 | 1246 |
| 1720211220 | 57.3 | 1.6 | 2.87 | 55.6 | 57.9 | 55.6 | 615 |
| 1720124820 | 55.7 | -1.2 | -2.11 | 56.3 | 56.3 | 55.7 | 598 |
| 1720038420 | 56.9 | 0.6 | 1.07 | 56 | 56.9 | 56 | 396 |
| 1719952020 | 56.3 | 1.3 | 2.36 | 54.5 | 56.3 | 54.5 | 840 |
| 1719865620 | 55 | 0.1 | 0.18 | 54.7 | 55.6 | 54.4 | 1679 |
| 1719606420 | 54.9 | -0.8 | -1.44 | 55.3 | 55.5 | 54.9 | 806 |
| 1719520020 | 55.7 | 0.5 | 0.91 | 55.5 | 55.7 | 55.1 | 505 |
| 1719433620 | 55.2 | 0.3 | 0.55 | 55.5 | 55.6 | 54.9 | 963 |
| 1719347160 | 54.9 | -0.4 | -0.72 | 55.2 | 55.2 | 54.9 | 1140 |
| 1719260820 | 55.3 | -0.3 | -0.54 | 55.6 | 55.8 | 55.2 | 636 |
| 1719001620 | 55.6 | -0.5 | -0.89 | 56 | 56.6 | 55.6 | 728 |
| 1718915160 | 56.1 | 0.3 | 0.54 | 55.8 | 56.8 | 55.8 | 1100 |
| 1718828820 | 55.8 | 0.2 | 0.36 | 55.7 | 56.4 | 55.1 | 778 |
| 1718742360 | 55.6 | -0.9 | -1.59 | 56.1 | 56.4 | 55.3 | 950 |
| 1718656020 | 56.5 | 0.8 | 1.44 | 55.7 | 56.7 | 55.7 | 627 |
| 1718396820 | 55.7 | -1.7 | -2.96 | 57 | 57 | 55.3 | 754 |
| 1718310420 | 57.4 | -0.9 | -1.54 | 58.5 | 58.5 | 57.2 | 959 |
| 1718224020 | 58.3 | 0.6 | 1.04 | 58.1 | 58.3 | 57.4 | 543 |
| 1718137620 | 57.7 | -0.4 | -0.69 | 58.1 | 58.7 | 57.7 | 607 |
| 1718051220 | 58.1 | -0.1 | -0.17 | 58.6 | 58.6 | 58.1 | 438 |
| 1717792020 | 58.2 | -0.4 | -0.68 | 58.6 | 58.7 | 58 | 567 |
| 1717705620 | 58.6 | 0.5 | 0.86 | 57.7 | 58.6 | 57.7 | 671 |
| 1717619220 | 58.1 | -0.8 | -1.36 | 58.5 | 59 | 57.9 | 437 |
| 1717532820 | 58.9 | 1.4 | 2.43 | 57 | 59.3 | 57 | 1120 |
| 1717446420 | 57.5 | 0.4 | 0.70 | 57.8 | 57.8 | 56.9 | 1190 |
| 1717187220 | 57.1 | 1 | 1.78 | 56.8 | 57.1 | 56 | 872 |
| 1717100820 | 56.1 | -1.9 | -3.28 | 57 | 57.3 | 56.1 | 1003 |
| 1717014420 | 58 | -1.1 | -1.86 | 59.5 | 59.5 | 58 | 510 |
| 1716928020 | 59.1 | -0.5 | -0.84 | 59.5 | 60.7 | 58.9 | 1074 |
| 1716841560 | 59.6 | 2.1 | 3.65 | 57.6 | 60.3 | 57.6 | 2044 |
| 1716582420 | 57.5 | -0.6 | -1.03 | 57.7 | 58.6 | 57.1 | 635 |
| 1716496020 | 58.1 | 2.1 | 3.75 | 56.4 | 58.3 | 56.4 | 528 |
| 1716409620 | 56 | -0.9 | -1.58 | 56.5 | 57.2 | 56 | 399 |
| 1716323160 | 56.9 | -0.2 | -0.35 | 56.9 | 57.3 | 56.1 | 869 |
| 1716236760 | 57.1 | 0.2 | 0.35 | 56.9 | 57.3 | 56.8 | 742 |
| 1715977620 | 56.9 | 0.6 | 1.07 | 55.9 | 57.5 | 55.9 | 2076 |
| 1715891220 | 56.3 | 1.2 | 2.18 | 55.1 | 57.3 | 55.1 | 1073 |
| 1715804820 | 55.1 | 0.2 | 0.36 | 54.9 | 55.1 | 53.5 | 1383 |
| 1715718420 | 54.9 | 0.6 | 1.10 | 54.3 | 54.9 | 53.6 | 253 |
| 1715631960 | 54.3 | 0.1 | 0.18 | 54.5 | 54.5 | 53.7 | 1180 |
| 1715372820 | 54.2 | -0.5 | -0.91 | 54.8 | 55.5 | 54.2 | 737 |
| 1715286420 | 54.7 | -1.8 | -3.19 | 55.3 | 56.1 | 54.4 | 841 |
| 1715200020 | 56.5 | -0.1 | -0.18 | 56.6 | 56.6 | 55.7 | 2503 |
| 1715113620 | 56.6 | -1.1 | -1.91 | 58 | 58.7 | 56.4 | 1868 |
| 1715027220 | 57.7 | 0.1 | 0.17 | 57.1 | 58.8 | 57.1 | 3388 |
| 1714768020 | 57.6 | 1.7 | 3.04 | 55.6 | 57.9 | 55.6 | 3833 |
| 1714681560 | 55.9 | 0.7 | 1.27 | 55.6 | 56.3 | 55.3 | 3524 |
| 1714508820 | 55.2 | 1.2 | 2.22 | 54.1 | 55.9 | 54 | 2122 |
| 1714422420 | 54 | 1.1 | 2.08 | 53 | 54 | 52.9 | 2271 |
| 1714163220 | 52.9 | 0.5 | 0.95 | 52.4 | 53.1 | 52.4 | 1952 |
| 1714076820 | 52.4 | -0.5 | -0.95 | 53.1 | 53.1 | 52.3 | 666 |
| 1713990420 | 52.9 | 0.3 | 0.57 | 52.8 | 53.1 | 52.8 | 824 |
| 1713903960 | 52.6 | 0.4 | 0.77 | 52.2 | 52.8 | 51.9 | 1183 |
| 1713817560 | 52.2 | 0.4 | 0.77 | 51.8 | 52.5 | 51.3 | 879 |
| 1713558420 | 51.8 | 1.5 | 2.98 | 50.5 | 51.8 | 50.1 | 1115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
