Matsui Securities Co., Ltd. (MAUSY)
OTCMKTS · Delayed Price · Currency is USD
9.57
0.00 (0.00%)
At close: Jul 21, 2025
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.68% | 164 |
| Jul 7, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.99% | 759 |
| Jul 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.36% | 973 |
| Jun 27, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.96% | 259 |
| Jun 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.47% | 919 |
| May 22, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.31% | 1,349 |
| May 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.76% | 297 |
| May 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.40% | 387 |
| May 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.43% | 161 |
| May 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3.10% | 1,947 |
| May 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -5.76% | 1,168 |
| Apr 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 3.73% | 261 |
| Apr 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.03% | 559 |
| Apr 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6.03% | 1,028 |
| Apr 7, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.23% | 3,120 |
| Apr 4, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | -6.11% | 2,082 |
| Mar 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.94% | 382 |
| Mar 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.54% | 818 |
| Mar 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 148 |
| Mar 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 1,067 |
| Mar 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 157 |
| Feb 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 934 |
| Feb 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,058 |
| Feb 20, 2025 | 10.77 | 11.19 | 10.70 | 10.70 | 10.70 | 1.42% | 5,206 |
| Feb 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 249 |
| Jan 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.47% | 100 |
| Jan 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 1,952 |