Mitsui & Co., Ltd. (MITSF)
OTCMKTS · Delayed Price · Currency is USD
30.62
-0.12 (-0.39%)
Aug 19, 2026, 12:24 PM EST
MITSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 4.07% | 100 |
| Aug 17, 2026 | 31.82 | 32.26 | 29.50 | 29.50 | 29.50 | - | 2,220 |
| Aug 14, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 16,375 |
| Aug 13, 2026 | 33.05 | 33.05 | 29.50 | 29.50 | 29.50 | -5.36% | 408 |
| Aug 12, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.55% | 56,291 |
| Aug 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.85% | 517 |
| Aug 10, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.01% | 680 |
| Aug 7, 2026 | 31.01 | 31.31 | 30.74 | 30.74 | 30.74 | -0.91% | 822 |
| Aug 6, 2026 | 31.43 | 31.43 | 29.00 | 31.03 | 31.03 | 3.18% | 2,878 |
| Aug 5, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -3.09% | 368 |
| Aug 4, 2026 | 33.08 | 33.08 | 30.82 | 31.03 | 31.03 | 1.39% | 1,741 |
| Aug 3, 2026 | 30.07 | 30.61 | 30.07 | 30.61 | 30.61 | 1.91% | 2,005 |
| Jul 31, 2026 | 30.80 | 31.06 | 29.00 | 30.03 | 30.03 | -2.28% | 2,200 |
| Jul 30, 2026 | 31.56 | 31.56 | 30.13 | 30.73 | 30.73 | -0.07% | 6,369 |
| Jul 29, 2026 | 31.02 | 31.02 | 30.75 | 30.75 | 30.75 | 3.94% | 368 |
| Jul 28, 2026 | 30.13 | 30.13 | 29.59 | 29.59 | 29.59 | -2.84% | 2,112 |
| Jul 27, 2026 | 30.40 | 30.75 | 30.40 | 30.45 | 30.45 | -0.65% | 1,020 |
| Jul 24, 2026 | 30.58 | 31.24 | 29.50 | 30.65 | 30.65 | 2.17% | 10,384 |
| Jul 23, 2026 | 30.13 | 30.13 | 30.00 | 30.00 | 30.00 | -2.76% | 405 |
| Jul 22, 2026 | 30.00 | 31.00 | 30.00 | 30.85 | 30.85 | 6.38% | 3,234 |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.93% | 224 |
| Jul 20, 2026 | 29.00 | 29.00 | 28.00 | 28.45 | 28.45 | -1.90% | 3,907 |
| Jul 17, 2026 | 28.55 | 29.00 | 28.55 | 29.00 | 29.00 | 1.75% | 4,084 |
| Jul 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.23% | 102,037 |
| Jul 15, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 359 |
| Jul 14, 2026 | 28.23 | 29.15 | 28.23 | 29.15 | 29.15 | 2.28% | 5,071 |
| Jul 13, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | - | 1,204 |
| Jul 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.25% | 17,839 |
| Jul 8, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.45% | 182 |
| Jul 6, 2026 | 28.75 | 28.75 | 28.70 | 28.70 | 28.70 | 1.56% | 926 |
| Jul 2, 2026 | 28.50 | 28.50 | 28.26 | 28.26 | 28.26 | 1.27% | 1,682 |
| Jul 1, 2026 | 28.06 | 28.13 | 27.91 | 27.91 | 27.91 | 1.62% | 3,255 |
| Jun 30, 2026 | 27.43 | 27.56 | 27.00 | 27.46 | 27.46 | -1.79% | 6,488 |
| Jun 29, 2026 | 28.00 | 28.00 | 27.96 | 27.96 | 27.96 | -0.14% | 935 |
| Jun 26, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.16% | 5,038 |
| Jun 25, 2026 | 28.00 | 28.19 | 27.41 | 27.41 | 27.41 | -4.25% | 1,386 |
| Jun 23, 2026 | 28.70 | 28.77 | 28.63 | 28.63 | 28.63 | -2.72% | 31,275 |
| Jun 22, 2026 | 29.07 | 29.43 | 29.07 | 29.43 | 29.43 | -1.88% | 1,908 |
| Jun 17, 2026 | 31.40 | 31.40 | 29.78 | 29.99 | 29.99 | -0.51% | 7,940 |
| Jun 16, 2026 | 30.00 | 30.15 | 28.69 | 30.15 | 30.15 | -4.39% | 4,578 |
| Jun 12, 2026 | 30.88 | 32.77 | 30.88 | 31.53 | 31.53 | 4.64% | 76,060 |
| Jun 11, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -3.73% | 653 |
| Jun 10, 2026 | 29.19 | 31.30 | 28.60 | 31.30 | 31.30 | 5.53% | 36,510 |
| Jun 9, 2026 | 29.08 | 29.66 | 29.08 | 29.66 | 29.66 | -8.93% | 9,235 |
| Jun 8, 2026 | 29.70 | 33.50 | 29.70 | 32.57 | 32.57 | 5.06% | 2,174 |
| Jun 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.10% | 235 |
| Jun 4, 2026 | 32.54 | 32.54 | 32.33 | 32.33 | 32.33 | -0.66% | 373 |
| Jun 3, 2026 | 32.00 | 33.21 | 31.75 | 32.54 | 32.54 | -1.99% | 774,129 |
| Jun 2, 2026 | 31.43 | 33.20 | 31.43 | 33.20 | 33.20 | 5.63% | 118,979 |
| Jun 1, 2026 | 32.00 | 32.53 | 31.43 | 31.43 | 31.43 | -1.78% | 4,391 |