Mitsui Mining & Smelting Co., Ltd. (MMSMY)
OTCMKTS · Delayed Price · Currency is USD
15.00
+0.14 (0.94%)
At close: Sep 25, 2025

Mitsui Mining & Smelting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202515.0015.0015.0015.0015.000.94%266
Sep 24, 202513.5615.0013.5614.8614.868.86%35,599
Sep 23, 202513.6513.6513.6513.6513.65-6.83%100
Sep 19, 202514.6514.6514.6014.6514.654.64%12,023
Sep 15, 202513.6314.0013.6314.0014.00-416
Sep 11, 202514.0014.0014.0014.0014.002.94%1,000
Sep 9, 202513.6013.6013.6013.6013.60-4.49%382
Sep 5, 202514.2214.2414.2214.2414.249.92%10,064
Aug 26, 202512.9612.9612.9612.9612.96-2.23%180
Aug 25, 202513.2213.2513.2213.2513.250.38%1,168
Aug 22, 202513.0013.5013.0013.2013.206.19%1,100
Aug 21, 202512.4312.4312.4312.4312.437.16%800
Aug 20, 202511.6011.6011.6011.6011.601.00%100
Aug 15, 202511.3711.4911.3711.4911.4914.85%11,650
Aug 12, 20259.9910.009.9910.0010.0011.73%1,136
Aug 11, 20258.958.958.958.958.95-100
Aug 7, 20258.958.958.958.958.95-0.67%120
Aug 6, 20259.019.019.019.019.0118.55%155
Jul 24, 20257.607.607.607.607.60-2,700
Jul 23, 20257.507.607.507.607.603.83%1,145
Jul 22, 20257.327.327.327.327.322.95%3,000
Jul 21, 20257.087.117.087.117.111.72%7,000
Jul 15, 20256.996.996.996.996.99-2.10%1,000
Jul 10, 20257.117.147.117.147.145.15%2,687
Jul 7, 20256.796.796.796.796.79-3.41%100
Jul 2, 20256.617.046.617.037.036.03%26,784
Jun 26, 20256.606.636.606.636.630.91%14,650
Jun 5, 20257.007.006.576.576.5711.73%10,240
Jun 4, 20255.885.885.885.885.88-13.40%100
May 27, 20256.796.796.796.796.7924.13%200
May 16, 20255.475.475.475.475.472.63%300
May 13, 20255.405.405.335.335.33-2.20%4,743
Apr 30, 20255.455.455.455.455.450.93%504
Apr 25, 20255.405.405.405.405.40-0.92%700
Apr 21, 20255.455.455.455.455.456.97%316
Apr 14, 20255.105.105.105.105.104.19%200
Apr 4, 20254.894.894.894.894.89-11.41%100