DMG Mori Co., Ltd. (MRSKF)
OTCMKTS · Delayed Price · Currency is USD
16.76
+0.67 (4.16%)
At close: Dec 23, 2025
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 4.16% | 2,126 |
| Nov 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.06% | 400 |
| Nov 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -24.87% | 1,100 |
| Jun 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 4.35% | 100 |
| Mar 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.85% | 100 |
| Mar 6, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 43.32% | 100 |
| Jan 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -12.41% | 200 |
| Dec 10, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -9.75% | 206 |
| Oct 1, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -23.41% | 770 |
| Aug 19, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -11.40% | 120 |
| May 1, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 8.27% | 100 |
| Mar 20, 2024 | 25.75 | 25.75 | 25.40 | 25.40 | 25.40 | 56.98% | 2,350 |
| Aug 14, 2023 | 16.35 | 16.35 | 16.18 | 16.18 | 16.18 | 4.52% | 1,000 |
| Mar 16, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 7.05% | 400 |
| Jan 23, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.29% | 400 |
| Jan 17, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 6.77% | 1,000 |
| Aug 22, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.65% | 200 |
| Aug 19, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - | 200 |
| Aug 11, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - | 200 |
| Aug 9, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.40% | 200 |
| Aug 8, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -15.57% | 200 |
| Jan 26, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -3.95% | 200 |
| Jan 4, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.16% | 100 |
| Nov 10, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.29% | 500 |
| Aug 17, 2021 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | 181 |
| Aug 16, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.08% | 2,550 |
| Aug 2, 2021 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -9.94% | 950 |
| Jun 14, 2021 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 9.82% | 200 |
| Apr 26, 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | 1,894 |
| Mar 18, 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 43.22% | 275 |
| Jul 10, 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.67% | 3,600 |
| Jun 30, 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -10.19% | 205 |
| Jun 8, 2020 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 5.74% | 230 |
| Jun 4, 2020 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.12% | 185 |
| Jun 3, 2020 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 8.48% | 185 |
| Jun 1, 2020 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.02% | 3,950 |
| May 29, 2020 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 8.39% | 286 |