Mitsui Chemicals, Inc. (MITUY)
OTCMKTS
· Delayed Price · Currency is USD
10.90
+0.15 (1.40%)
Apr 24, 2025, 9:30 AM EDT
Mitsui Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.44% | 124 |
| Apr 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.27% | 100 |
| Apr 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8.27% | 700 |
| Apr 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 28 |
| Apr 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Apr 9, 2025 | 10.30 | 10.66 | 9.70 | 10.16 | 10.16 | 12.05% | 3,865 |
| Apr 8, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -9.78% | 106 |
| Apr 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 12 |
| Apr 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -12.61% | 100 |
| Apr 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 1,000 |
| Apr 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.87% | 420 |
| Apr 1, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 31, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 28, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 26, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 26 |
| Mar 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 20, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 18, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Mar 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.66% | 172 |
| Mar 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Mar 13, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Mar 12, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Mar 11, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Mar 10, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Mar 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 8 |
| Mar 6, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Mar 5, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -8.76% | 307 |
| Mar 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 2 |
| Mar 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 1 |
| Feb 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Feb 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Feb 26, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 254 |
| Feb 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 11.00% | 684 |
| Feb 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 702 |
| Feb 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20 |
| Feb 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 18, 2025 | 10.77 | 11.00 | 10.77 | 11.00 | 11.00 | 4.17% | 250 |
| Feb 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Feb 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Feb 12, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -5.08% | 100 |
| Feb 11, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |