Nasdaq Stockholm · MTRS · stock
Munters Group AB (publ) (MTRS) stock price history
Every Nasdaq Stockholm trading session of Munters Group AB (publ) from May 19, 2017 to Sep 28, 2026: 2,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTRS adjusted close, 2017 to 2026
- SEK 249.43
- All time high, 2024
- SEK 212.40
- 52 week high, SEK 108.84 low
- 2,352
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MTRS key facts
- Munters Group AB (publ) (MTRS) closed at SEK 132.50 on Sep 28, 2026 on Nasdaq Stockholm.
- MTRS's all time high close is SEK 249.43, set on Jul 22, 2024; its all time low close is SEK 22.39 on Mar 23, 2020.
- MTRS's 52 week range is SEK 108.84 to SEK 212.40.
- MTRS returned +18.6% over the year to Sep 28, 2026 and +91.3% over five years.
- Since May 19, 2017 MTRS returned +112%, +8.4% a year compounded.
- MTRS's deepest drawdown was -70.7% from Jun 13, 2017 to Mar 23, 2020.
- DataCedar holds 2,352 daily sessions of MTRS history from May 19, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTRS price chart, 2017 to 2026
MTRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.9% |
| 3 months | -19.5% |
| 6 months | -18.0% |
| Year to date | -22.6% |
| 1 year | +18.6% |
| 3 years | -2.9% |
| 5 years | +91.3% |
| 10 years | n/a |
| Since May 19, 2017 | +112.4% |
| Compound annual growth, 9.4 years | +8.4% |
MTRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 249.43 on Jul 22, 2024
- All time low close
- SEK 22.39 on Mar 23, 2020
- 52 week high
- SEK 212.40 on Jun 9, 2026
- 52 week low
- SEK 108.84 on Sep 30, 2025
- Deepest drawdown
- -70.7% from Jun 13, 2017 to Mar 23, 2020, recovered Dec 8, 2020
- Best single session
- +23.7% on Oct 24, 2025
- Worst single session
- -15.9% on Feb 9, 2023
- Volatility, 1 year annualised
- 52.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2017
- 2.1×
- Best calendar year
- 2020, +69%
- Worst calendar year
- 2018, -38%
MTRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 19, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 183.26 | SEK 212.40 | SEK 128.50 | SEK 132.50 | -22.6% | 98.8M | 186 |
| 2025 | SEK 183.33 | SEK 205.21 | SEK 90.58 | SEK 171.21 | -6.6% | 140M | 249 |
| 2024 | SEK 160.15 | SEK 251.00 | SEK 141.74 | SEK 183.33 | +14.5% | 90.9M | 251 |
| 2023 | SEK 101.04 | SEK 161.23 | SEK 84.86 | SEK 160.15 | +60.2% | 88.7M | 251 |
| 2022 | SEK 66.98 | SEK 106.48 | SEK 49.06 | SEK 99.97 | +49.1% | 83.9M | 253 |
| 2021 | SEK 78.88 | SEK 88.14 | SEK 59.12 | SEK 67.03 | -15.0% | 57.9M | 253 |
| 2020 | SEK 44.95 | SEK 79.92 | SEK 20.49 | SEK 78.88 | +69.2% | 108.9M | 252 |
| 2019 | SEK 32.31 | SEK 49.65 | SEK 30.08 | SEK 46.62 | +44.3% | 88.7M | 247 |
| 2018 | SEK 52.33 | SEK 56.96 | SEK 29.74 | SEK 32.31 | -38.1% | 65.8M | 252 |
| 2017 | SEK 61.40 | SEK 80.05 | SEK 46.30 | SEK 52.19 | n/a | 63.8M | 158 |
MTRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 132.50 | -21.1% |
| August 2026 | SEK 167.95 | -0.6% |
| July 2026 | SEK 169.00 | -2.0% |
| June 2026 | SEK 172.40 | -11.0% |
| May 2026 | SEK 193.80 | -2.8% |
| April 2026 | SEK 199.30 | +20.7% |
| March 2026 | SEK 165.14 | -12.5% |
| February 2026 | SEK 188.74 | +8.0% |
| January 2026 | SEK 174.80 | +2.1% |
| December 2025 | SEK 171.21 | +6.6% |
| November 2025 | SEK 160.66 | +0.0% |
| October 2025 | SEK 160.58 | +44.8% |
About the MTRS data
Daily bars. 2,352 sessions from May 19, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MTRS share price history
