Mitsui Kinzoku Company, Limited (MMSMY)
OTCMKTS · Delayed Price · Currency is USD
33.00
+0.35 (1.09%)
At close: Feb 11, 2026
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 30.80 | 32.65 | 30.80 | 32.65 | 32.65 | 5.92% | 3,641 |
| Feb 9, 2026 | 29.44 | 30.82 | 29.44 | 30.82 | 30.82 | 8.94% | 2,658 |
| Feb 6, 2026 | 27.77 | 29.29 | 27.77 | 28.29 | 28.29 | 5.92% | 1,712 |
| Feb 5, 2026 | 28.00 | 28.00 | 26.68 | 26.71 | 26.71 | -8.59% | 5,508 |
| Feb 4, 2026 | 28.90 | 29.59 | 28.18 | 29.22 | 29.22 | 9.85% | 2,851 |
| Feb 3, 2026 | 24.56 | 26.60 | 24.56 | 26.60 | 26.60 | 0.76% | 2,500 |
| Feb 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.42% | 250 |
| Jan 30, 2026 | 26.63 | 26.63 | 25.39 | 26.29 | 26.29 | -7.79% | 24,170 |
| Jan 29, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.66% | 150 |
| Jan 28, 2026 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | 2.64% | 2,147 |
| Jan 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.13% | 1,905 |
| Jan 20, 2026 | 29.01 | 29.01 | 27.02 | 27.39 | 27.39 | -8.19% | 1,395 |
| Jan 15, 2026 | 29.01 | 29.83 | 29.01 | 29.83 | 29.83 | 2.12% | 3,587 |
| Jan 14, 2026 | 29.00 | 29.21 | 26.93 | 29.21 | 29.21 | 3.77% | 4,467 |
| Jan 13, 2026 | 25.88 | 28.15 | 25.63 | 28.15 | 28.15 | 7.65% | 1,855 |
| Jan 12, 2026 | 26.52 | 26.52 | 26.01 | 26.15 | 26.15 | -2.02% | 3,362 |
| Jan 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3.19% | 309 |
| Jan 8, 2026 | 25.87 | 25.87 | 23.46 | 25.87 | 25.87 | 5.27% | 1,092 |
| Jan 7, 2026 | 24.62 | 24.62 | 24.57 | 24.57 | 24.57 | 2.59% | 3,219 |
| Jan 5, 2026 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | 6.40% | 4,114 |
| Dec 31, 2025 | 24.88 | 24.88 | 22.51 | 22.51 | 22.51 | -0.22% | 724 |
| Dec 29, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -3.63% | 497 |
| Dec 22, 2025 | 23.42 | 23.42 | 23.20 | 23.41 | 23.41 | 6.80% | 5,435 |
| Dec 19, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.04% | 1,585 |
| Dec 18, 2025 | 22.25 | 22.25 | 22.15 | 22.15 | 22.15 | -1.16% | 4,600 |
| Dec 17, 2025 | 22.58 | 22.58 | 22.31 | 22.41 | 22.41 | 3.37% | 39,373 |
| Dec 16, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 5.14% | 1,586 |
| Dec 15, 2025 | 22.34 | 22.34 | 20.62 | 20.62 | 20.62 | -13.14% | 1,789 |
| Dec 11, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - | 1,021 |
| Dec 10, 2025 | 24.25 | 24.25 | 23.00 | 23.74 | 23.74 | 1.41% | 6,509 |
| Dec 9, 2025 | 23.30 | 23.41 | 23.30 | 23.41 | 23.41 | -0.04% | 7,700 |
| Dec 8, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.49% | 580 |
| Dec 3, 2025 | 22.83 | 22.85 | 22.82 | 22.85 | 22.85 | 5.07% | 3,725 |
| Dec 2, 2025 | 24.26 | 24.26 | 21.75 | 21.75 | 21.75 | 1.95% | 930 |
| Dec 1, 2025 | 21.33 | 23.14 | 21.33 | 21.33 | 21.33 | -6.57% | 2,158 |
| Nov 28, 2025 | 22.80 | 22.83 | 22.80 | 22.83 | 22.83 | -1.38% | 4,648 |
| Nov 26, 2025 | 23.22 | 23.22 | 23.15 | 23.15 | 23.15 | 3.56% | 2,222 |
| Nov 25, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -5.15% | 291 |
| Nov 24, 2025 | 23.68 | 23.80 | 23.57 | 23.57 | 23.57 | 1.27% | 9,803 |
| Nov 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -10.14% | 250 |
| Nov 20, 2025 | 25.97 | 26.01 | 25.90 | 25.90 | 25.90 | 8.41% | 4,531 |
| Nov 19, 2025 | 24.56 | 24.56 | 23.89 | 23.89 | 23.89 | -4.57% | 587 |
| Nov 18, 2025 | 27.33 | 27.33 | 25.04 | 25.04 | 25.04 | -15.56% | 507 |
| Nov 17, 2025 | 29.33 | 29.65 | 29.33 | 29.65 | 29.65 | 13.51% | 578 |
| Nov 14, 2025 | 25.30 | 26.12 | 25.30 | 26.12 | 26.12 | 6.03% | 1,119 |
| Nov 13, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.59% | 555 |
| Nov 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 10.23% | 1,128 |
| Nov 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 17.12% | 1,063 |
| Nov 7, 2025 | 19.00 | 19.30 | 18.97 | 18.97 | 18.97 | -10.71% | 4,030 |
| Nov 6, 2025 | 22.00 | 22.00 | 21.16 | 21.25 | 21.25 | 0.45% | 1,062 |