Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
17.40
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 18.53 | 18.53 | 18.26 | 18.26 | 18.26 | -1.30% | 13,315 |
| Feb 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.90% | 144 |
| Feb 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 15 |
| Feb 6, 2025 | 16.70 | 19.25 | 16.70 | 19.25 | 19.25 | 0.19% | 40,408 |
| Feb 5, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.21 | -0.96% | 503 |
| Feb 4, 2025 | 19.65 | 19.65 | 19.30 | 19.40 | 19.40 | -0.12% | 32,059 |
| Feb 3, 2025 | 19.65 | 19.92 | 19.30 | 19.42 | 19.42 | -3.36% | 8,218 |
| Jan 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.05% | 438 |
| Jan 30, 2025 | 20.46 | 20.52 | 19.00 | 19.51 | 19.51 | -4.76% | 2,504 |
| Jan 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 6.44% | 648 |
| Jan 28, 2025 | 18.74 | 19.24 | 18.74 | 19.24 | 19.24 | -1.36% | 458 |
| Jan 27, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 21 |
| Jan 24, 2025 | 20.12 | 20.12 | 19.51 | 19.51 | 19.51 | 0.02% | 3,451 |
| Jan 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.84% | 29,648 |
| Jan 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.52% | 2,004 |
| Jan 21, 2025 | 21.02 | 21.02 | 19.30 | 19.45 | 19.45 | 0.78% | 1,478 |
| Jan 17, 2025 | 19.25 | 19.95 | 19.25 | 19.30 | 19.30 | -2.06% | 736 |
| Jan 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 10,931 |
| Jan 15, 2025 | 19.50 | 19.90 | 19.00 | 19.70 | 19.70 | 1.03% | 32,031 |
| Jan 14, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - | 2,139 |
| Jan 13, 2025 | 19.20 | 19.74 | 19.04 | 19.50 | 19.50 | 1.86% | 7,714 |
| Jan 10, 2025 | 20.49 | 20.82 | 19.14 | 19.14 | 19.14 | -14.92% | 8,656 |
| Jan 8, 2025 | 20.00 | 22.50 | 20.00 | 22.50 | 22.50 | 8.96% | 817 |
| Jan 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 29,103 |
| Jan 6, 2025 | 21.85 | 22.25 | 20.65 | 20.65 | 20.65 | -2.82% | 11,063 |
| Jan 3, 2025 | 20.56 | 21.25 | 20.23 | 21.25 | 21.25 | -4.49% | 894 |
| Jan 2, 2025 | 21.13 | 22.25 | 21.13 | 22.25 | 22.25 | 5.33% | 587 |
| Dec 31, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -3.10% | 651 |
| Dec 30, 2024 | 20.94 | 21.80 | 20.94 | 21.80 | 21.80 | 0.69% | 4,987 |
| Dec 27, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 470 |
| Dec 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 5.35% | 215 |
| Dec 24, 2024 | 20.88 | 20.88 | 20.55 | 20.55 | 20.55 | 5.38% | 4,604 |
| Dec 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 44 |
| Dec 20, 2024 | 19.80 | 20.02 | 19.50 | 19.50 | 19.50 | -2.60% | 6,679 |
| Dec 19, 2024 | 20.28 | 20.28 | 19.50 | 20.02 | 20.02 | -4.89% | 5,539 |
| Dec 18, 2024 | 20.30 | 21.05 | 20.28 | 21.05 | 21.05 | 3.82% | 45,918 |
| Dec 17, 2024 | 20.80 | 20.80 | 19.80 | 20.28 | 20.28 | -6.57% | 70,500 |
| Dec 16, 2024 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | 3.33% | 806 |
| Dec 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20,134 |
| Dec 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,799 |
| Dec 11, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 15,619 |
| Dec 10, 2024 | 22.50 | 22.50 | 20.00 | 20.00 | 20.00 | 1.52% | 1,400 |
| Dec 9, 2024 | 20.59 | 20.70 | 19.70 | 19.70 | 19.70 | -2.48% | 9,631 |
| Dec 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | 292 |
| Dec 5, 2024 | 20.15 | 20.42 | 19.50 | 19.50 | 19.50 | -3.23% | 1,480 |
| Dec 4, 2024 | 20.21 | 20.53 | 20.10 | 20.15 | 20.15 | -6.08% | 2,961 |
| Dec 3, 2024 | 22.78 | 22.78 | 20.26 | 21.45 | 21.45 | 6.82% | 14,323 |
| Dec 2, 2024 | 20.92 | 21.25 | 20.08 | 20.09 | 20.09 | 0.43% | 4,192 |
| Nov 29, 2024 | 21.30 | 21.30 | 20.00 | 20.00 | 20.00 | - | 2,825 |
| Nov 27, 2024 | 21.10 | 21.10 | 20.00 | 20.00 | 20.00 | 2.56% | 2,617 |
| Nov 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -9.09% | 1,075 |
| Nov 25, 2024 | 19.12 | 21.45 | 19.12 | 21.45 | 21.45 | 4.15% | 4,452 |
| Nov 22, 2024 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | -1.93% | 995 |
| Nov 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 1,122 |
| 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 |