MISUMI Group Inc. (FRA:MS3)
Germany · Delayed Price · Currency is EUR 16.50
-0.10 (-0.60%)
At close: Feb 20, 2026
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Feb 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Feb 17, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 16, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Feb 13, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -2.91% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Feb 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Feb 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Feb 6, 2026 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 1.86% | 200 |
| Feb 5, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Feb 4, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 9.21% | - |
| Feb 3, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 5.56% | - |
| Feb 2, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Jan 30, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Jan 29, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jan 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 23, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jan 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 20, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 100 |
| Jan 19, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jan 16, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 15, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Jan 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jan 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jan 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jan 9, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 3.65% | - |
| Jan 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jan 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jan 6, 2026 | 13.40 | 13.70 | 13.30 | 13.70 | 13.70 | 3.01% | - |
| Jan 5, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | - |
| Jan 2, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 29, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Dec 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Dec 22, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Dec 19, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 18, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 16, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -4.96% | - |
| Dec 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Dec 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.87% | - |
| Dec 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Dec 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |