Munters Group AB (MTRS.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 180.85 | 182.45 | 178.00 | 179.90 | -0.80% | 193,840 |
| 2026-08-06 | 180.20 | 182.15 | 178.00 | 181.35 | +0.61% | 300,178 |
| 2026-08-05 | 180.40 | 182.95 | 178.55 | 180.25 | +0.87% | 348,343 |
| 2026-08-04 | 170.55 | 179.70 | 170.10 | 178.70 | +5.37% | 451,186 |
| 2026-08-03 | 171.75 | 173.60 | 165.95 | 169.60 | +0.36% | 438,348 |
| 2026-07-31 | 173.00 | 177.40 | 168.90 | 169.00 | +0.15% | 543,617 |
| 2026-07-30 | 164.00 | 171.00 | 163.25 | 168.75 | +2.96% | 361,353 |
| 2026-07-29 | 165.75 | 166.80 | 161.80 | 163.90 | -1.09% | 787,342 |
| 2026-07-28 | 174.25 | 175.20 | 164.75 | 165.70 | -4.77% | 671,502 |
| 2026-07-27 | 180.55 | 183.70 | 173.45 | 174.00 | -3.12% | 383,111 |
| 2026-07-24 | 179.95 | 181.80 | 177.95 | 179.60 | -0.22% | 170,467 |
| 2026-07-23 | 186.70 | 187.90 | 178.30 | 180.00 | -3.59% | 560,326 |
| 2026-07-22 | 182.50 | 190.80 | 179.55 | 186.70 | +2.30% | 437,054 |
| 2026-07-21 | 184.65 | 184.75 | 179.00 | 182.50 | +0.80% | 580,736 |
| 2026-07-20 | 192.65 | 192.65 | 181.05 | 181.05 | -0.08% | 648,310 |
| 2026-07-17 | 162.90 | 183.15 | 162.15 | 181.20 | +9.39% | 1,306,630 |
| 2026-07-16 | 167.10 | 168.95 | 165.00 | 165.65 | -0.57% | 334,643 |
| 2026-07-15 | 167.75 | 170.35 | 165.65 | 166.60 | -0.72% | 378,808 |
| 2026-07-14 | 163.25 | 168.00 | 161.55 | 167.80 | +2.10% | 283,534 |
| 2026-07-13 | 161.95 | 164.35 | 160.30 | 164.35 | -0.09% | 199,978 |
| 2026-07-10 | 163.40 | 164.50 | 161.55 | 164.50 | +0.70% | 229,757 |
| 2026-07-09 | 161.00 | 163.45 | 160.10 | 163.35 | +2.67% | 240,910 |
| 2026-07-08 | 166.15 | 166.15 | 157.10 | 159.10 | -4.24% | 621,395 |
| 2026-07-07 | 172.45 | 174.00 | 165.00 | 166.15 | -4.57% | 405,584 |
| 2026-07-06 | 175.00 | 175.40 | 172.00 | 174.10 | -0.94% | 307,192 |
| 2026-07-03 | 172.50 | 176.55 | 171.60 | 175.75 | +2.99% | 202,797 |
| 2026-07-02 | 172.00 | 173.90 | 167.30 | 170.65 | -1.53% | 374,443 |
| 2026-07-01 | 173.65 | 175.25 | 171.30 | 173.30 | +0.52% | 574,472 |
| 2026-06-30 | 167.75 | 174.30 | 167.75 | 172.40 | +3.23% | 465,590 |
| 2026-06-29 | 164.65 | 170.80 | 163.95 | 167.00 | +1.43% | 331,436 |
| 2026-06-26 | 170.60 | 171.00 | 164.65 | 164.65 | -4.25% | 490,428 |
| 2026-06-25 | 174.40 | 178.95 | 171.95 | 171.95 | -0.75% | 520,625 |
| 2026-06-24 | 172.00 | 173.25 | 166.00 | 173.25 | +0.79% | 708,479 |
| 2026-06-23 | 174.50 | 177.10 | 171.90 | 171.90 | -3.48% | 405,543 |
| 2026-06-22 | 180.00 | 181.00 | 168.10 | 178.10 | -1.95% | 1,064,655 |
| 2026-06-18 | 190.00 | 191.60 | 178.05 | 181.65 | -3.66% | 891,223 |
| 2026-06-17 | 197.80 | 201.20 | 186.20 | 188.55 | -3.75% | 582,264 |
| 2026-06-16 | 198.70 | 201.00 | 193.85 | 195.90 | -0.61% | 460,028 |
| 2026-06-15 | 199.15 | 205.90 | 197.10 | 197.10 | +1.68% | 516,997 |
| 2026-06-12 | 195.20 | 198.00 | 189.30 | 193.85 | +0.60% | 265,710 |
| 2026-06-11 | 194.10 | 195.70 | 189.90 | 192.70 | -0.80% | 162,322 |
| 2026-06-10 | 202.00 | 202.70 | 194.20 | 194.25 | -2.88% | 308,652 |
| 2026-06-09 | 210.40 | 212.40 | 200.00 | 200.00 | -4.99% | 326,818 |
| 2026-06-08 | 199.80 | 210.50 | 198.05 | 210.50 | +1.84% | 317,310 |
| 2026-06-05 | 208.00 | 210.50 | 200.20 | 206.70 | +0.24% | 440,138 |
| 2026-06-04 | 203.30 | 207.40 | 200.60 | 206.20 | +0.29% | 516,314 |
| 2026-06-03 | 199.80 | 208.00 | 199.80 | 205.60 | +3.11% | 594,823 |
| 2026-06-02 | 189.50 | 201.00 | 189.50 | 199.40 | +5.67% | 293,266 |
| 2026-06-01 | 194.45 | 195.40 | 188.55 | 188.70 | -2.63% | 297,888 |
| 2026-05-29 | 194.00 | 195.65 | 189.05 | 193.80 | +0.36% | 1,256,203 |
| 2026-05-28 | 205.50 | 205.50 | 188.55 | 193.10 | -6.03% | 512,286 |
| 2026-05-27 | 205.80 | 209.40 | 203.20 | 205.50 | -0.05% | 281,125 |
| 2026-05-26 | 205.10 | 206.20 | 198.60 | 205.60 | +0.24% | 326,449 |
| 2026-05-25 | 207.00 | 209.00 | 204.70 | 205.10 | +0.24% | 197,564 |
| 2026-05-22 | 200.90 | 206.00 | 200.90 | 204.60 | +2.71% | 261,755 |
| 2026-05-21 | 203.20 | 203.90 | 199.20 | 199.20 | -1.68% | 251,961 |
| 2026-05-20 | 197.60 | 205.80 | 197.60 | 202.60 | +2.71% | 329,977 |
| 2026-05-19 | 199.00 | 204.80 | 196.00 | 197.25 | -2.30% | 335,037 |
| 2026-05-18 | 200.00 | 205.00 | 197.45 | 201.90 | +0.50% | 243,013 |
| 2026-05-15 | 203.00 | 205.00 | 198.60 | 200.90 | -0.79% | 252,871 |
| 2026-05-13 | 198.55 | 203.00 | 197.40 | 202.50 | +3.18% | 143,956 |
| 2026-05-12 | 207.00 | 207.00 | 195.60 | 196.25 | -5.56% | 289,270 |
| 2026-05-11 | 210.20 | 210.20 | 206.00 | 207.80 | -1.33% | 273,552 |
| 2026-05-08 | 208.50 | 210.60 | 206.00 | 210.60 | +0.00% | 510,278 |
| 2026-05-07 | 212.00 | 212.20 | 207.40 | 210.60 | +0.29% | 497,083 |
| 2026-05-06 | 205.10 | 210.70 | 204.30 | 210.00 | +3.45% | 976,299 |
| 2026-05-05 | 205.30 | 207.00 | 199.50 | 203.00 | -1.46% | 271,872 |
| 2026-05-04 | 201.40 | 210.90 | 201.00 | 206.00 | +2.95% | 649,771 |
| 2026-04-30 | 191.30 | 203.00 | 188.50 | 200.10 | +3.54% | 283,451 |
| 2026-04-29 | 194.85 | 197.70 | 191.45 | 193.25 | +0.23% | 334,931 |
| 2026-04-28 | 198.00 | 199.00 | 186.20 | 192.80 | -2.16% | 585,371 |
| 2026-04-27 | 198.00 | 200.30 | 194.35 | 197.05 | +0.08% | 399,975 |
| 2026-04-24 | 205.00 | 205.10 | 192.45 | 196.90 | +1.60% | 579,828 |
| 2026-04-23 | 194.00 | 196.20 | 191.10 | 193.80 | -0.21% | 242,470 |
| 2026-04-22 | 198.05 | 200.70 | 192.75 | 194.20 | -1.20% | 298,981 |
| 2026-04-21 | 196.95 | 199.70 | 196.00 | 196.55 | +0.77% | 332,945 |
| 2026-04-20 | 192.50 | 195.85 | 190.65 | 195.05 | -1.27% | 493,681 |
| 2026-04-17 | 191.40 | 200.30 | 191.20 | 197.55 | +3.21% | 413,102 |
| 2026-04-16 | 189.85 | 192.00 | 186.40 | 191.40 | -3.63% | 885,633 |
| 2026-04-15 | 201.90 | 205.00 | 198.20 | 198.60 | -1.68% | 441,797 |
| 2026-04-14 | 199.00 | 203.00 | 199.00 | 202.00 | +2.59% | 414,904 |
| 2026-04-13 | 189.90 | 198.10 | 189.65 | 196.90 | +2.63% | 496,407 |
| 2026-04-10 | 180.60 | 193.95 | 180.60 | 191.85 | +6.52% | 731,276 |
| 2026-04-09 | 176.45 | 180.50 | 174.65 | 180.10 | +1.61% | 285,056 |
| 2026-04-08 | 173.40 | 179.45 | 173.40 | 177.25 | +8.31% | 907,109 |
| 2026-04-07 | 160.30 | 165.45 | 160.15 | 163.65 | +2.41% | 429,172 |
| 2026-04-02 | 157.10 | 160.50 | 157.10 | 159.80 | -0.99% | 223,898 |
| 2026-04-01 | 172.30 | 174.20 | 155.80 | 161.40 | -2.65% | 977,856 |
| 2026-03-31 | 156.80 | 166.30 | 156.10 | 165.80 | +5.20% | 421,281 |
| 2026-03-30 | 161.00 | 161.90 | 157.00 | 157.60 | -2.90% | 524,728 |
| 2026-03-27 | 169.60 | 169.80 | 161.80 | 162.30 | -4.02% | 399,264 |
| 2026-03-26 | 172.10 | 172.60 | 168.70 | 169.10 | -2.03% | 233,218 |
| 2026-03-25 | 172.00 | 176.60 | 171.40 | 172.60 | +3.60% | 445,001 |
| 2026-03-24 | 163.90 | 167.80 | 160.70 | 166.60 | +1.96% | 243,741 |
| 2026-03-23 | 151.00 | 167.20 | 149.30 | 163.40 | +3.68% | 591,299 |
| 2026-03-20 | 159.80 | 163.40 | 157.60 | 157.60 | +0.32% | 331,881 |
| 2026-03-19 | 162.00 | 162.30 | 156.20 | 157.10 | -4.96% | 378,126 |
| 2026-03-18 | 164.90 | 169.40 | 163.80 | 165.30 | +1.60% | 256,831 |
| 2026-03-17 | 165.00 | 166.10 | 162.20 | 162.70 | -1.69% | 244,333 |
| 2026-03-16 | 165.00 | 168.10 | 162.00 | 165.50 | +0.55% | 252,459 |
| 2026-03-13 | 168.30 | 168.70 | 164.00 | 164.60 | -2.83% | 274,243 |
| 2026-03-12 | 169.40 | 171.90 | 164.20 | 169.40 | -0.41% | 410,761 |
| 2026-03-11 | 168.70 | 171.80 | 167.50 | 170.10 | +1.19% | 308,701 |
| 2026-03-10 | 168.10 | 176.20 | 167.00 | 168.10 | +3.57% | 905,891 |
| 2026-03-09 | 160.00 | 163.70 | 157.70 | 162.30 | -2.81% | 540,911 |
| 2026-03-06 | 172.00 | 174.40 | 166.40 | 167.00 | -1.59% | 398,336 |
| 2026-03-05 | 169.00 | 176.90 | 166.90 | 169.70 | +0.30% | 488,986 |
| 2026-03-04 | 169.90 | 172.10 | 167.80 | 169.20 | -1.28% | 341,309 |
| 2026-03-03 | 177.50 | 177.80 | 170.50 | 171.40 | -5.56% | 353,921 |
| 2026-03-02 | 183.90 | 186.80 | 180.30 | 181.50 | -4.22% | 594,239 |
| 2026-02-27 | 186.30 | 190.90 | 184.20 | 189.50 | +2.60% | 521,167 |
| 2026-02-26 | 188.70 | 193.10 | 182.90 | 184.70 | -1.96% | 454,810 |
| 2026-02-25 | 186.90 | 188.90 | 185.00 | 188.40 | +0.96% | 303,522 |
| 2026-02-24 | 183.00 | 188.80 | 183.00 | 186.60 | +2.75% | 259,298 |
| 2026-02-23 | 182.80 | 185.20 | 180.20 | 181.60 | -0.66% | 269,558 |
| 2026-02-20 | 184.80 | 186.00 | 182.40 | 182.80 | -0.98% | 506,920 |
| 2026-02-19 | 185.80 | 186.00 | 180.00 | 184.60 | -0.54% | 277,473 |
| 2026-02-18 | 187.80 | 188.50 | 181.60 | 185.60 | -1.12% | 438,521 |
| 2026-02-17 | 189.00 | 189.10 | 183.60 | 187.70 | -0.69% | 319,753 |
| 2026-02-16 | 196.60 | 196.90 | 188.10 | 189.00 | -3.87% | 329,052 |
| 2026-02-13 | 192.80 | 196.60 | 187.50 | 196.60 | +2.29% | 1,037,053 |
| 2026-02-12 | 196.50 | 201.20 | 189.00 | 192.20 | -0.41% | 537,809 |
| 2026-02-11 | 192.30 | 198.70 | 186.50 | 193.00 | +0.00% | 1,028,077 |
| 2026-02-10 | 197.80 | 199.90 | 189.70 | 193.00 | -2.23% | 416,375 |
| 2026-02-09 | 191.80 | 197.40 | 188.50 | 197.40 | +3.95% | 457,131 |
| 2026-02-06 | 185.60 | 191.30 | 183.40 | 189.90 | +2.65% | 412,647 |
| 2026-02-05 | 195.00 | 195.40 | 182.40 | 185.00 | -3.95% | 630,222 |
| 2026-02-04 | 184.00 | 192.70 | 183.60 | 192.60 | +5.48% | 695,587 |
| 2026-02-03 | 175.00 | 188.10 | 174.00 | 182.60 | +5.61% | 1,004,640 |
| 2026-02-02 | 172.00 | 174.10 | 167.00 | 172.90 | -1.48% | 727,682 |
| 2026-01-30 | 174.00 | 178.00 | 171.30 | 175.50 | +3.24% | 1,112,776 |
| 2026-01-29 | 151.80 | 176.10 | 151.00 | 170.00 | +2.41% | 2,113,712 |
| 2026-01-28 | 166.10 | 167.10 | 163.10 | 166.00 | -0.06% | 493,461 |
| 2026-01-27 | 175.40 | 177.70 | 164.30 | 166.10 | -4.92% | 480,140 |
| 2026-01-26 | 175.10 | 176.30 | 169.40 | 174.70 | -0.68% | 425,417 |
| 2026-01-23 | 179.20 | 179.20 | 174.10 | 175.90 | -2.60% | 431,563 |
| 2026-01-22 | 175.00 | 180.60 | 174.90 | 180.60 | +5.00% | 758,009 |
| 2026-01-21 | 171.70 | 178.00 | 167.40 | 172.00 | +0.41% | 804,006 |
| 2026-01-20 | 167.50 | 171.30 | 165.70 | 171.30 | +1.90% | 255,296 |
| 2026-01-19 | 167.40 | 170.00 | 165.50 | 168.10 | -3.06% | 500,994 |
| 2026-01-16 | 170.90 | 175.20 | 170.60 | 173.40 | +1.64% | 530,934 |
| 2026-01-15 | 168.50 | 171.30 | 168.10 | 170.60 | +2.34% | 516,509 |
| 2026-01-14 | 167.30 | 168.20 | 164.30 | 166.70 | -0.54% | 481,105 |
| 2026-01-13 | 167.30 | 172.60 | 167.30 | 167.60 | +1.27% | 579,539 |
| 2026-01-12 | 168.20 | 170.30 | 165.50 | 165.50 | -1.49% | 452,185 |
| 2026-01-09 | 172.30 | 174.00 | 167.80 | 168.00 | -2.15% | 666,171 |
| 2026-01-08 | 168.70 | 173.40 | 167.90 | 171.70 | +1.78% | 865,279 |
| 2026-01-07 | 175.90 | 175.90 | 164.30 | 168.70 | -6.28% | 2,162,332 |
| 2026-01-05 | 189.00 | 189.00 | 177.10 | 180.00 | -6.88% | 1,009,577 |
| 2026-01-02 | 184.00 | 194.70 | 179.00 | 193.30 | +12.45% | 1,157,000 |
| 2025-12-30 | 172.30 | 172.50 | 170.00 | 171.90 | -0.23% | 128,836 |
| 2025-12-29 | 171.00 | 172.30 | 168.80 | 172.30 | +0.58% | 209,904 |
| 2025-12-23 | 171.90 | 172.80 | 170.20 | 171.30 | +0.29% | 133,504 |
| 2025-12-22 | 171.60 | 173.70 | 169.60 | 170.80 | +0.23% | 293,785 |
| 2025-12-19 | 180.20 | 180.20 | 169.40 | 170.40 | -5.07% | 989,704 |
| 2025-12-18 | 180.60 | 182.40 | 175.70 | 179.50 | +0.45% | 496,860 |
| 2025-12-17 | 185.40 | 186.90 | 178.70 | 178.70 | -3.56% | 468,039 |
| 2025-12-16 | 182.00 | 187.40 | 182.00 | 185.30 | +2.94% | 577,137 |
| 2025-12-15 | 177.90 | 180.60 | 176.50 | 180.00 | +1.29% | 255,103 |
| 2025-12-12 | 181.00 | 185.60 | 177.50 | 177.70 | -1.66% | 656,371 |
| 2025-12-11 | 185.00 | 191.20 | 178.70 | 180.70 | +1.40% | 750,231 |
| 2025-12-10 | 185.00 | 185.00 | 176.70 | 178.20 | -2.94% | 423,482 |
| 2025-12-09 | 181.70 | 185.40 | 181.70 | 183.60 | +1.05% | 422,810 |
| 2025-12-08 | 178.30 | 181.70 | 177.30 | 181.70 | +1.57% | 317,712 |
| 2025-12-05 | 177.00 | 179.30 | 175.50 | 178.90 | +1.07% | 561,896 |
| 2025-12-04 | 171.60 | 177.00 | 171.00 | 177.00 | +4.36% | 410,433 |
| 2025-12-03 | 170.70 | 176.00 | 167.80 | 169.60 | -1.51% | 536,969 |
| 2025-12-02 | 160.50 | 173.90 | 160.50 | 172.20 | +7.56% | 1,204,064 |
| 2025-12-01 | 161.10 | 162.70 | 158.50 | 160.10 | -0.74% | 211,030 |
| 2025-11-28 | 159.20 | 161.80 | 158.20 | 161.30 | +0.75% | 653,402 |
| 2025-11-27 | 158.20 | 160.20 | 157.50 | 160.10 | +1.78% | 167,607 |
| 2025-11-26 | 158.50 | 158.90 | 153.80 | 157.30 | +0.13% | 229,844 |
| 2025-11-25 | 160.30 | 163.00 | 157.10 | 157.10 | -2.00% | 346,658 |
| 2025-11-24 | 156.40 | 160.70 | 154.00 | 160.30 | +4.29% | 685,520 |
| 2025-11-21 | 155.30 | 159.60 | 153.30 | 153.70 | -5.99% | 502,771 |
| 2025-11-20 | 166.40 | 174.30 | 163.50 | 163.50 | +3.22% | 673,789 |
| 2025-11-19 | 156.90 | 159.60 | 155.20 | 158.40 | +0.76% | 255,810 |
| 2025-11-18 | 161.60 | 161.60 | 156.00 | 157.20 | -3.91% | 305,932 |
| 2025-11-17 | 164.60 | 166.70 | 162.10 | 163.60 | -0.61% | 396,783 |
| 2025-11-14 | 164.40 | 165.70 | 161.70 | 164.60 | -1.61% | 697,855 |
| 2025-11-13 | 176.30 | 176.90 | 165.30 | 167.30 | -4.73% | 498,435 |
| 2025-11-12 | 166.00 | 182.20 | 165.50 | 175.60 | +14.92% | 1,863,899 |
| 2025-11-11 | 155.20 | 156.80 | 152.30 | 152.80 | -0.20% | 228,373 |
| 2025-11-10 | 150.80 | 153.80 | 150.50 | 153.10 | +4.01% | 395,358 |
| 2025-11-07 | 148.00 | 149.60 | 146.10 | 147.20 | -0.47% | 260,664 |
| 2025-11-06 | 151.10 | 152.70 | 147.30 | 147.90 | -2.31% | 289,336 |
| 2025-11-05 | 152.00 | 156.10 | 151.20 | 151.40 | -2.20% | 437,888 |
| 2025-11-04 | 163.30 | 163.30 | 154.80 | 154.80 | -6.18% | 604,797 |
| 2025-11-03 | 160.40 | 165.90 | 158.30 | 165.00 | +1.85% | 432,608 |
| 2025-10-31 | 165.50 | 167.30 | 158.20 | 162.00 | -2.23% | 344,732 |
| 2025-10-30 | 159.10 | 166.00 | 157.40 | 165.70 | +3.82% | 521,618 |
| 2025-10-29 | 159.00 | 162.40 | 156.60 | 159.60 | +0.38% | 334,848 |
| 2025-10-28 | 162.70 | 165.30 | 156.00 | 159.00 | -2.27% | 784,802 |
| 2025-10-27 | 162.20 | 166.60 | 158.80 | 162.70 | +1.69% | 983,454 |
| 2025-10-24 | 150.00 | 167.00 | 142.00 | 160.00 | +23.74% | 3,162,204 |
| 2025-10-23 | 126.80 | 129.40 | 126.50 | 129.30 | +2.13% | 922,880 |
| 2025-10-22 | 123.20 | 129.80 | 122.10 | 126.60 | +2.10% | 1,190,100 |
| 2025-10-21 | 119.50 | 124.00 | 119.40 | 124.00 | +4.11% | 375,973 |
| 2025-10-20 | 115.60 | 119.30 | 115.40 | 119.10 | +3.30% | 364,730 |
| 2025-10-17 | 115.80 | 117.10 | 114.50 | 115.30 | -2.12% | 415,371 |
| 2025-10-16 | 112.00 | 119.30 | 111.90 | 117.80 | +5.75% | 606,915 |
| 2025-10-15 | 115.00 | 115.40 | 110.60 | 111.40 | -1.59% | 408,918 |
| 2025-10-14 | 114.00 | 114.80 | 111.80 | 113.20 | -0.35% | 266,510 |
| 2025-10-13 | 112.30 | 113.60 | 111.00 | 113.60 | +1.16% | 255,461 |
| 2025-10-10 | 114.80 | 115.80 | 112.00 | 112.30 | -2.09% | 327,551 |
| 2025-10-09 | 114.30 | 116.50 | 113.80 | 114.70 | +0.44% | 407,633 |
| 2025-10-08 | 114.00 | 114.70 | 112.70 | 114.20 | +0.35% | 290,823 |
| 2025-10-07 | 115.70 | 116.20 | 113.60 | 113.80 | -1.47% | 292,020 |
| 2025-10-06 | 114.00 | 116.50 | 112.60 | 115.50 | +1.32% | 472,634 |
| 2025-10-03 | 114.20 | 115.50 | 111.90 | 114.00 | +0.09% | 440,886 |
| 2025-10-02 | 116.60 | 119.20 | 113.00 | 113.90 | -0.44% | 589,019 |
| 2025-10-01 | 111.60 | 114.80 | 111.50 | 114.40 | +2.23% | 641,107 |
| 2025-09-30 | 114.50 | 115.60 | 109.80 | 111.90 | -2.61% | 676,144 |
| 2025-09-29 | 114.00 | 115.60 | 112.70 | 114.90 | +1.95% | 486,008 |
| 2025-09-26 | 114.00 | 114.60 | 111.50 | 112.70 | -1.40% | 672,458 |
| 2025-09-25 | 123.00 | 123.50 | 113.30 | 114.30 | -7.07% | 1,334,365 |
| 2025-09-24 | 128.90 | 128.90 | 122.10 | 123.00 | -7.10% | 799,353 |
| 2025-09-23 | 134.50 | 138.10 | 130.50 | 132.40 | -1.78% | 439,648 |
| 2025-09-22 | 136.20 | 137.10 | 133.70 | 134.80 | -1.10% | 644,459 |
| 2025-09-19 | 139.90 | 140.50 | 135.00 | 136.30 | -2.64% | 690,512 |
| 2025-09-18 | 134.00 | 141.70 | 132.50 | 140.00 | +5.90% | 1,035,934 |
| 2025-09-17 | 126.30 | 132.90 | 126.00 | 132.20 | +5.51% | 312,921 |
| 2025-09-16 | 124.90 | 128.20 | 124.50 | 125.30 | +0.32% | 223,826 |
| 2025-09-15 | 126.50 | 127.80 | 124.60 | 124.90 | -0.87% | 178,103 |
| 2025-09-12 | 125.50 | 126.90 | 124.30 | 126.00 | +0.40% | 210,456 |
| 2025-09-11 | 127.30 | 128.90 | 125.30 | 125.50 | -1.34% | 219,832 |
| 2025-09-10 | 122.00 | 131.00 | 122.00 | 127.20 | +5.56% | 723,420 |
| 2025-09-09 | 122.10 | 123.20 | 120.30 | 120.50 | -1.31% | 237,412 |
| 2025-09-08 | 121.80 | 123.90 | 121.40 | 122.10 | +0.49% | 169,624 |
| 2025-09-05 | 123.00 | 124.10 | 121.20 | 121.50 | -0.08% | 356,579 |
| 2025-09-04 | 121.20 | 123.00 | 120.80 | 121.60 | +0.91% | 265,402 |
| 2025-09-03 | 123.00 | 124.00 | 118.90 | 120.50 | -0.99% | 652,819 |
| 2025-09-02 | 129.50 | 130.60 | 121.70 | 121.70 | -6.31% | 467,298 |
| 2025-09-01 | 129.60 | 130.70 | 128.80 | 129.90 | +0.54% | 209,876 |
| 2025-08-29 | 131.10 | 132.30 | 129.20 | 129.20 | -1.60% | 228,238 |
| 2025-08-28 | 130.00 | 132.10 | 129.80 | 131.30 | +0.46% | 154,318 |
| 2025-08-27 | 131.90 | 132.20 | 130.00 | 130.70 | -0.61% | 181,508 |
| 2025-08-26 | 134.40 | 134.40 | 131.50 | 131.50 | -2.16% | 288,655 |
| 2025-08-25 | 137.50 | 137.50 | 134.40 | 134.40 | -2.25% | 116,987 |
| 2025-08-22 | 131.90 | 137.80 | 131.10 | 137.50 | +4.25% | 283,719 |
| 2025-08-21 | 133.40 | 134.80 | 130.70 | 131.90 | -1.12% | 238,063 |
| 2025-08-20 | 137.90 | 137.90 | 133.40 | 133.40 | -4.24% | 389,114 |
| 2025-08-19 | 136.50 | 139.90 | 136.50 | 139.30 | +2.05% | 137,548 |
| 2025-08-18 | 140.10 | 140.90 | 136.00 | 136.50 | -2.22% | 137,042 |
| 2025-08-15 | 140.70 | 141.50 | 139.60 | 139.60 | +0.00% | 268,990 |
| 2025-08-14 | 136.20 | 140.40 | 135.50 | 139.60 | +2.50% | 247,890 |
| 2025-08-13 | 138.10 | 138.80 | 134.10 | 136.20 | -1.30% | 296,145 |
| 2025-08-12 | 133.10 | 138.10 | 132.50 | 138.00 | +2.07% | 256,316 |
| 2025-08-11 | 136.40 | 136.60 | 132.50 | 135.20 | -0.88% | 283,437 |
| 2025-08-08 | 138.00 | 138.00 | 135.00 | 136.40 | -0.07% | 133,394 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+18.46%). Worst month: Mar (-8.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Munters Group AB's (MTRS.ST) latest close?
179.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTRS.ST's 52-week high and low?
212.40 high and 109.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Munters Group AB's strongest and weakest month historically?
Historically, MTRS.ST's strongest calendar month has been Apr (average +18.46%) and its weakest Mar (average -8.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.