Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
19.78
-0.50 (-2.46%)
Apr 24, 2025, 11:30 AM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 0.84% | 148 |
| Apr 23, 2025 | 18.42 | 20.93 | 18.42 | 20.28 | 20.28 | 9.33% | 8,151 |
| Apr 22, 2025 | 18.60 | 19.50 | 18.05 | 18.55 | 18.55 | 1.09% | 4,698 |
| Apr 21, 2025 | 18.70 | 18.70 | 18.35 | 18.35 | 18.35 | 0.16% | 5,695 |
| Apr 17, 2025 | 18.45 | 18.70 | 18.25 | 18.32 | 18.32 | -0.97% | 19,939 |
| Apr 16, 2025 | 18.89 | 18.98 | 18.50 | 18.50 | 18.50 | -2.12% | 1,315 |
| Apr 15, 2025 | 19.00 | 19.00 | 18.43 | 18.90 | 18.90 | 0.53% | 1,815 |
| Apr 14, 2025 | 18.70 | 19.45 | 18.70 | 18.80 | 18.80 | -0.11% | 1,730 |
| Apr 11, 2025 | 18.20 | 19.70 | 18.13 | 18.82 | 18.82 | 3.98% | 7,188 |
| Apr 10, 2025 | 18.65 | 18.65 | 18.10 | 18.10 | 18.10 | -2.95% | 261,228 |
| Apr 9, 2025 | 17.00 | 18.65 | 17.00 | 18.65 | 18.65 | 8.12% | 19,389 |
| Apr 8, 2025 | 17.00 | 18.40 | 17.00 | 17.25 | 17.25 | -0.75% | 6,216 |
| Apr 7, 2025 | 17.00 | 17.50 | 17.00 | 17.38 | 17.38 | -2.08% | 6,090 |
| Apr 4, 2025 | 18.00 | 18.95 | 16.95 | 17.75 | 17.75 | -1.55% | 10,780 |
| Apr 3, 2025 | 18.82 | 20.50 | 18.00 | 18.03 | 18.03 | -3.79% | 8,010 |
| Apr 2, 2025 | 19.45 | 19.45 | 18.36 | 18.74 | 18.74 | -3.60% | 4,895 |
| Apr 1, 2025 | 19.20 | 19.53 | 18.47 | 19.44 | 19.44 | 2.05% | 118,497 |
| Mar 31, 2025 | 19.14 | 20.25 | 18.79 | 19.05 | 19.05 | -1.77% | 6,026 |
| Mar 28, 2025 | 20.50 | 21.00 | 19.05 | 19.39 | 19.39 | -4.23% | 10,499 |
| Mar 27, 2025 | 20.13 | 20.50 | 20.00 | 20.25 | 20.25 | 1.50% | 19,186 |
| Mar 26, 2025 | 20.07 | 20.07 | 19.85 | 19.95 | 19.95 | 0.76% | 2,747 |
| Mar 25, 2025 | 19.90 | 19.90 | 18.37 | 19.80 | 19.80 | -0.50% | 122,049 |
| Mar 24, 2025 | 20.15 | 20.15 | 19.70 | 19.90 | 19.90 | -1.24% | 6,748 |
| Mar 21, 2025 | 20.17 | 20.21 | 19.99 | 20.15 | 20.15 | -0.30% | 11,145 |
| Mar 20, 2025 | 20.21 | 20.21 | 19.91 | 20.21 | 20.21 | 0.35% | 10,943 |
| Mar 19, 2025 | 19.85 | 20.20 | 19.85 | 20.14 | 20.14 | 3.28% | 9,455 |
| Mar 18, 2025 | 19.80 | 20.21 | 19.30 | 19.50 | 19.50 | -1.52% | 22,301 |
| Mar 17, 2025 | 21.21 | 21.21 | 18.98 | 19.80 | 19.80 | 6.45% | 26,006 |
| Mar 14, 2025 | 18.83 | 19.13 | 18.60 | 18.60 | 18.60 | -0.80% | 730 |
| Mar 13, 2025 | 18.45 | 18.81 | 18.45 | 18.75 | 18.75 | 3.88% | 5,315 |
| Mar 12, 2025 | 18.20 | 18.77 | 18.05 | 18.05 | 18.05 | -1.37% | 7,290 |
| Mar 11, 2025 | 18.95 | 18.95 | 18.30 | 18.30 | 18.30 | -0.54% | 2,865 |
| Mar 10, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -3.16% | 2,717 |
| Mar 7, 2025 | 18.83 | 19.00 | 18.73 | 19.00 | 19.00 | 1.33% | 6,971 |
| Mar 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.42% | 1,010 |
| Mar 5, 2025 | 19.66 | 19.66 | 18.83 | 18.83 | 18.83 | -4.22% | 4,613 |
| Mar 4, 2025 | 18.65 | 19.66 | 18.65 | 19.66 | 19.66 | 5.98% | 100,535 |
| Mar 3, 2025 | 19.28 | 19.28 | 18.55 | 18.55 | 18.55 | 0.27% | 5,036 |
| Feb 28, 2025 | 19.55 | 19.55 | 18.50 | 18.50 | 18.50 | -1.54% | 4,735 |
| Feb 27, 2025 | 19.00 | 19.55 | 18.79 | 18.79 | 18.79 | 0.21% | 4,863 |
| Feb 26, 2025 | 19.35 | 19.35 | 18.50 | 18.75 | 18.75 | -1.32% | 3,432 |
| Feb 25, 2025 | 19.25 | 19.30 | 19.00 | 19.00 | 19.00 | 0.64% | 3,785 |
| Feb 24, 2025 | 19.26 | 19.50 | 18.50 | 18.88 | 18.88 | 8.51% | 10,712 |
| Feb 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 70 |
| Feb 20, 2025 | 20.32 | 20.32 | 17.40 | 17.40 | 17.40 | -7.20% | 1,129 |
| Feb 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 83 |
| Feb 18, 2025 | 17.50 | 18.75 | 17.20 | 18.75 | 18.75 | 10.62% | 2,284 |
| Feb 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -7.38% | 295 |
| Feb 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.49% | 666 |
| Feb 12, 2025 | 18.17 | 18.21 | 18.17 | 18.21 | 18.21 | -0.27% | 15,848 |