Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
18.74
-0.70 (-3.60%)
Apr 2, 2025, 3:13 PM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |