Mitsui Kinzoku Company, Limited (MMSMY)
OTCMKTS · Delayed Price · Currency is USD
10.93
+0.85 (8.38%)
Nov 9, 2026, 3:59 PM EST
MMSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.70 | 11.13 | 10.33 | 10.93 | 10.93 | 8.38% | 79,221 |
| Nov 6, 2026 | 10.14 | 10.43 | 10.07 | 10.08 | 10.08 | -0.69% | 63,291 |
| Nov 5, 2026 | 10.30 | 10.36 | 10.09 | 10.15 | 10.15 | -17.88% | 72,910 |
| Nov 4, 2026 | 12.21 | 12.56 | 12.06 | 12.36 | 12.36 | -1.12% | 101,981 |
| Nov 3, 2026 | 12.50 | 12.72 | 12.50 | 12.50 | 12.50 | -1.50% | 19,777 |
| Nov 2, 2026 | 12.75 | 12.87 | 12.60 | 12.69 | 12.69 | 0.63% | 93,708 |
| Oct 30, 2026 | 13.00 | 13.21 | 12.61 | 12.61 | 12.61 | -8.22% | 11,783 |
| Oct 29, 2026 | 14.27 | 14.27 | 13.56 | 13.74 | 13.74 | -1.29% | 49,083 |
| Oct 28, 2026 | 13.62 | 13.92 | 13.46 | 13.92 | 13.92 | 4.66% | 38,348 |
| Oct 27, 2026 | 13.29 | 13.50 | 13.20 | 13.30 | 13.30 | 0.15% | 11,954 |
| Oct 26, 2026 | 13.32 | 13.37 | 12.84 | 13.28 | 13.28 | -1.12% | 79,572 |
| Oct 23, 2026 | 12.74 | 13.59 | 12.74 | 13.43 | 13.43 | 1.82% | 46,970 |
| Oct 22, 2026 | 13.39 | 13.55 | 13.19 | 13.19 | 13.19 | -7.76% | 26,805 |
| Oct 21, 2026 | 14.84 | 14.84 | 14.30 | 14.30 | 14.30 | -0.28% | 9,885 |
| Oct 20, 2026 | 13.91 | 14.34 | 13.91 | 14.34 | 14.34 | -3.37% | 44,332 |
| Oct 19, 2026 | 15.12 | 15.12 | 14.47 | 14.84 | 14.84 | 1.02% | 43,816 |
| Oct 16, 2026 | 14.80 | 15.00 | 14.69 | 14.69 | 14.69 | -2.00% | 15,420 |
| Oct 15, 2026 | 15.00 | 15.14 | 14.46 | 14.99 | 14.99 | -6.55% | 60,135 |
| Oct 14, 2026 | 16.81 | 16.94 | 16.04 | 16.04 | 16.04 | -2.14% | 8,493 |
| Oct 13, 2026 | 16.89 | 16.89 | 16.08 | 16.39 | 16.39 | -2.61% | 9,245 |
| Oct 12, 2026 | 17.24 | 17.24 | 16.74 | 16.83 | 16.83 | -0.47% | 20,703 |
| Oct 9, 2026 | 17.18 | 17.45 | 16.80 | 16.91 | 16.91 | -0.53% | 13,260 |
| Oct 8, 2026 | 17.69 | 17.69 | 16.76 | 17.00 | 17.00 | -2.02% | 24,496 |
| Oct 7, 2026 | 17.71 | 17.71 | 16.81 | 17.35 | 17.35 | -0.12% | 5,631 |
| Oct 6, 2026 | 17.68 | 18.05 | 17.37 | 17.37 | 17.37 | 2.00% | 11,309 |
| Oct 5, 2026 | 17.69 | 17.86 | 17.03 | 17.03 | 17.03 | 2.96% | 13,422 |
| Oct 2, 2026 | 17.50 | 17.50 | 13.87 | 16.54 | 16.54 | 5.45% | 4,712 |
| Oct 1, 2026 | 15.57 | 15.85 | 15.25 | 15.69 | 15.69 | 12.00% | 26,112 |
| Sep 30, 2026 | 13.63 | 15.04 | 13.63 | 14.01 | 14.01 | -2.40% | 10,332 |
| Sep 29, 2026 | 14.38 | 14.45 | 14.01 | 14.35 | 14.35 | -1.83% | 15,682 |
| Sep 28, 2026 | 14.88 | 15.06 | 14.61 | 14.62 | 14.62 | -0.10% | 28,250 |
| Sep 25, 2026 | 14.68 | 14.85 | 14.55 | 14.63 | 14.63 | 0.88% | 47,728 |
| Sep 24, 2026 | 14.45 | 14.78 | 14.34 | 14.51 | 14.51 | -0.79% | 31,370 |
| Sep 23, 2026 | 14.75 | 15.21 | 14.42 | 14.62 | 14.62 | -1.62% | 23,212 |
| Sep 22, 2026 | 14.99 | 15.05 | 14.67 | 14.86 | 14.86 | -0.40% | 21,016 |
| Sep 21, 2026 | 14.84 | 15.00 | 14.65 | 14.92 | 14.92 | 1.15% | 55,796 |
| Sep 18, 2026 | 14.40 | 14.81 | 14.36 | 14.75 | 14.75 | 6.50% | 56,370 |
| Sep 17, 2026 | 13.80 | 13.89 | 13.75 | 13.85 | 13.85 | -4.84% | 29,456 |
| Sep 16, 2026 | 14.69 | 15.03 | 14.55 | 14.56 | 14.56 | -2.02% | 41,574 |
| Sep 15, 2026 | 14.82 | 15.12 | 14.70 | 14.86 | 14.86 | 1.05% | 67,368 |
| Sep 14, 2026 | 14.65 | 14.89 | 14.63 | 14.70 | 14.70 | -4.27% | 72,600 |
| Sep 11, 2026 | 15.09 | 15.39 | 15.08 | 15.36 | 15.36 | -1.57% | 78,936 |
| Sep 10, 2026 | 15.65 | 15.67 | 15.55 | 15.60 | 15.60 | -3.47% | 65,224 |
| Sep 9, 2026 | 16.81 | 16.88 | 15.95 | 16.16 | 16.16 | -2.74% | 50,120 |
| Sep 8, 2026 | 16.52 | 16.79 | 16.51 | 16.62 | 16.62 | 0.94% | 69,872 |
| Sep 4, 2026 | 16.52 | 16.57 | 15.33 | 16.46 | 16.46 | 0.34% | 77,434 |
| Sep 3, 2026 | 16.31 | 16.44 | 16.27 | 16.41 | 16.41 | -2.18% | 59,120 |
| Sep 2, 2026 | 16.72 | 17.14 | 16.55 | 16.77 | 16.77 | -4.17% | 38,954 |
| Sep 1, 2026 | 17.84 | 18.05 | 17.47 | 17.50 | 17.50 | -6.51% | 22,464 |
| Aug 31, 2026 | 18.48 | 18.72 | 18.22 | 18.72 | 18.72 | 5.46% | 14,506 |