Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
21.00
+0.20 (0.96%)
Nov 21, 2024, 11:34 AM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | -1.15% | 5,600 |
| Nov 19, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.16% | 9,858 |
| Nov 18, 2024 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | 2.97% | 1,414 |
| Nov 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | 388 |
| Nov 14, 2024 | 21.85 | 21.85 | 20.35 | 20.35 | 20.35 | 1.75% | 1,323 |
| Nov 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 202 |
| Nov 12, 2024 | 19.12 | 20.93 | 19.12 | 20.00 | 20.00 | -2.44% | 1,468 |
| Nov 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -5.20% | 474 |
| Nov 8, 2024 | 21.25 | 21.63 | 21.25 | 21.63 | 21.63 | 2.98% | 250 |
| Nov 7, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 57 |
| Nov 6, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 49 |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.74% | 3,469 |
| Nov 4, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | 102 |
| Nov 1, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2.20% | 1,036 |
| Oct 31, 2024 | 20.24 | 20.24 | 20.00 | 20.00 | 20.00 | -1.48% | 45,869 |
| Oct 30, 2024 | 20.20 | 20.50 | 20.00 | 20.30 | 20.30 | -0.98% | 7,617 |
| Oct 29, 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | - | 1,551 |
| Oct 28, 2024 | 20.50 | 20.50 | 20.10 | 20.50 | 20.50 | 1.23% | 1,874 |
| Oct 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | 735 |
| Oct 24, 2024 | 20.50 | 20.70 | 20.05 | 20.50 | 20.50 | -6.86% | 1,982 |
| Oct 23, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.52% | 2,061 |
| Oct 22, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 53 |
| Oct 21, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.90% | 2,019 |
| Oct 18, 2024 | 21.05 | 22.15 | 21.00 | 22.15 | 22.15 | -0.89% | 1,472 |
| Oct 17, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 115 |
| Oct 16, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4.52% | 255 |
| Oct 15, 2024 | 21.02 | 21.38 | 21.02 | 21.38 | 21.38 | -1.55% | 1,429 |
| Oct 14, 2024 | 21.58 | 22.50 | 20.53 | 21.72 | 21.72 | 4.93% | 5,489 |
| Oct 11, 2024 | 21.24 | 22.20 | 20.70 | 20.70 | 20.70 | -10.20% | 5,191 |
| Oct 10, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 3.36% | 403 |
| Oct 9, 2024 | 21.28 | 22.30 | 21.28 | 22.30 | 22.30 | -3.04% | 2,125 |
| Oct 8, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 361 |
| Oct 7, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 8.37% | 5,622 |
| Oct 4, 2024 | 23.58 | 24.31 | 21.50 | 21.50 | 21.50 | -4.87% | 5,482 |
| Oct 3, 2024 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | -1.28% | 1,864 |
| Oct 2, 2024 | 22.95 | 22.95 | 22.80 | 22.89 | 22.89 | 5.26% | 1,340 |
| Oct 1, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.12% | 135 |
| Sep 30, 2024 | 20.45 | 22.25 | 20.45 | 21.51 | 21.51 | -2.00% | 1,132 |
| Sep 27, 2024 | 22.00 | 22.00 | 21.62 | 21.95 | 21.95 | - | 424 |
| Sep 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.61 | -4.36% | 288 |
| Sep 25, 2024 | 22.00 | 22.95 | 20.88 | 22.95 | 22.60 | 5.52% | 4,064 |
| Sep 24, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.41 | 0.93% | 140 |
| Sep 23, 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.22 | 0.23% | 1,030 |
| Sep 20, 2024 | 21.20 | 21.50 | 21.00 | 21.50 | 21.17 | 9.69% | 3,130 |
| Sep 19, 2024 | 19.35 | 20.88 | 19.35 | 19.60 | 19.30 | -3.18% | 2,569 |
| Sep 18, 2024 | 21.00 | 21.00 | 20.24 | 20.24 | 19.93 | 2.19% | 1,347 |
| Sep 17, 2024 | 19.60 | 19.81 | 19.09 | 19.81 | 19.50 | -3.37% | 560 |
| Sep 16, 2024 | 20.45 | 20.50 | 18.82 | 20.50 | 20.18 | 1.23% | 5,979 |
| Sep 13, 2024 | 20.50 | 20.67 | 20.00 | 20.25 | 19.94 | 2.53% | 1,199,152 |
| Sep 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.44 | - | 767 |
| Sep 11, 2024 | 19.30 | 19.75 | 19.30 | 19.75 | 19.44 | -0.55% | 3,753 |
| Sep 10, 2024 | 19.85 | 19.86 | 19.36 | 19.86 | 19.55 | 0.40% | 1,708 |
| Sep 9, 2024 | 19.00 | 21.85 | 19.00 | 19.78 | 19.47 | 1.80% | 2,407 |
| Sep 6, 2024 | 21.36 | 21.36 | 19.18 | 19.43 | 19.13 | -9.84% | 2,557 |
| Sep 5, 2024 | 20.70 | 21.85 | 20.70 | 21.55 | 21.22 | 5.12% | 573 |
| Sep 4, 2024 | 20.25 | 20.50 | 20.04 | 20.50 | 20.18 | -1.80% | 553 |
| Sep 3, 2024 | 20.40 | 20.88 | 20.40 | 20.88 | 20.55 | -0.02% | 2,090 |
| Aug 30, 2024 | 21.49 | 21.49 | 20.38 | 20.88 | 20.56 | -0.12% | 6,350 |
| Aug 29, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.58 | 1.09% | 5,090 |
| Aug 28, 2024 | 20.50 | 21.25 | 20.50 | 20.68 | 20.36 | -0.29% | 16,633 |
| Aug 27, 2024 | 21.04 | 21.04 | 20.74 | 20.74 | 20.42 | 0.31% | 1,145 |
| Aug 26, 2024 | 20.70 | 21.00 | 20.50 | 20.68 | 20.36 | -0.98% | 2,063 |
| Aug 23, 2024 | 20.25 | 21.16 | 20.25 | 20.88 | 20.56 | 0.02% | 2,773 |
| Aug 22, 2024 | 20.98 | 20.98 | 20.50 | 20.88 | 20.55 | -0.74% | 1,670 |
| Aug 21, 2024 | 21.00 | 21.49 | 20.60 | 21.03 | 20.71 | 0.14% | 67,870 |
| Aug 20, 2024 | 21.20 | 21.35 | 20.66 | 21.00 | 20.68 | -3.85% | 5,075 |
| Aug 19, 2024 | 21.27 | 21.99 | 21.20 | 21.84 | 21.50 | 3.65% | 36,911 |
| Aug 16, 2024 | 21.14 | 21.35 | 21.07 | 21.07 | 20.74 | 1.10% | 6,210 |
| Aug 15, 2024 | 18.47 | 20.87 | 18.47 | 20.84 | 20.52 | 1.66% | 3,037 |
| Aug 14, 2024 | 20.10 | 20.50 | 20.10 | 20.50 | 20.18 | 1.99% | 3,714 |
| Aug 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.79 | 0.05% | 200 |
| Aug 12, 2024 | 19.26 | 20.16 | 19.26 | 20.09 | 19.78 | -0.05% | 1,205 |
| Aug 9, 2024 | 19.75 | 20.10 | 19.59 | 20.10 | 19.79 | - | 3,247 |
| Aug 8, 2024 | 18.80 | 20.74 | 18.80 | 20.10 | 19.79 | 1.77% | 17,324 |
| Aug 7, 2024 | 18.44 | 20.00 | 18.44 | 19.75 | 19.44 | 11.64% | 3,472 |
| Aug 6, 2024 | 20.00 | 20.00 | 17.69 | 17.69 | 17.42 | -3.60% | 2,939 |
| Aug 5, 2024 | 18.66 | 18.66 | 16.00 | 18.35 | 18.07 | -8.25% | 12,896 |
| Aug 2, 2024 | 22.00 | 22.00 | 19.03 | 20.00 | 19.69 | -9.09% | 10,882 |
| Aug 1, 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 21.66 | -7.76% | 6,120 |
| Jul 31, 2024 | 22.85 | 23.85 | 22.85 | 23.85 | 23.48 | 3.61% | 7,088 |
| Jul 30, 2024 | 23.59 | 24.00 | 23.02 | 23.02 | 22.66 | -0.78% | 1,579 |
| Jul 29, 2024 | 23.06 | 23.20 | 22.34 | 23.20 | 22.84 | 1.64% | 1,800 |
| Jul 26, 2024 | 22.60 | 22.83 | 22.60 | 22.83 | 22.47 | 1.00% | 621 |
| Jul 25, 2024 | 22.70 | 22.77 | 22.34 | 22.60 | 22.25 | -1.74% | 5,536 |
| Jul 24, 2024 | 24.00 | 24.00 | 22.81 | 23.00 | 22.64 | - | 2,526 |
| Jul 23, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 22.64 | -3.16% | 7,758 |
| Jul 22, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.38 | 0.42% | 2,980 |
| Jul 19, 2024 | 23.30 | 23.65 | 23.30 | 23.65 | 23.28 | -0.05% | 2,317 |
| Jul 18, 2024 | 23.25 | 23.80 | 23.25 | 23.66 | 23.30 | 1.78% | 1,600 |
| Jul 17, 2024 | 23.80 | 23.80 | 23.25 | 23.25 | 22.89 | - | 10,870 |
| Jul 16, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.89 | - | 27 |
| Jul 15, 2024 | 23.35 | 23.50 | 23.25 | 23.25 | 22.89 | -4.00% | 6,399 |
| Jul 12, 2024 | 24.30 | 24.30 | 24.22 | 24.22 | 23.85 | -0.33% | 325 |
| Jul 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.92 | 2.49% | 447 |
| Jul 10, 2024 | 23.50 | 23.71 | 23.50 | 23.71 | 23.34 | 0.25% | 2,691 |
| Jul 9, 2024 | 23.80 | 23.85 | 23.55 | 23.65 | 23.28 | -1.46% | 2,984 |
| Jul 8, 2024 | 24.00 | 24.00 | 23.75 | 24.00 | 23.63 | - | 9,052 |
| Jul 5, 2024 | 24.00 | 24.34 | 24.00 | 24.00 | 23.63 | 3.11% | 11,983 |
| Jul 3, 2024 | 23.44 | 23.44 | 23.05 | 23.28 | 22.92 | 0.28% | 2,113 |
| Jul 2, 2024 | 21.56 | 23.29 | 21.56 | 23.21 | 22.85 | 0.91% | 4,712 |