MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
8.22
+0.11 (1.36%)
Sep 18, 2025, 3:58 PM EDT
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | -0.31% | 1,136 |
| Sep 16, 2025 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 1.89% | 2,529 |
| Sep 15, 2025 | 8.21 | 8.21 | 7.97 | 7.98 | 7.98 | -0.26% | 5,987 |
| Sep 12, 2025 | 8.08 | 8.08 | 7.92 | 8.01 | 8.01 | -0.44% | 1,868 |
| Sep 11, 2025 | 8.04 | 8.04 | 7.99 | 8.04 | 8.04 | 2.81% | 1,016 |
| Sep 10, 2025 | 7.55 | 7.98 | 7.55 | 7.82 | 7.82 | -0.76% | 10,911 |
| Sep 9, 2025 | 8.04 | 8.08 | 7.88 | 7.88 | 7.88 | -2.54% | 961 |
| Sep 8, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.83% | 1,155 |
| Sep 5, 2025 | 7.96 | 7.96 | 7.79 | 7.94 | 7.94 | 3.99% | 1,872 |
| Sep 4, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | - | 890 |
| Sep 3, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 330 |
| Sep 2, 2025 | 7.65 | 7.65 | 7.60 | 7.64 | 7.64 | -0.84% | 6,332 |
| Aug 29, 2025 | 7.63 | 7.75 | 7.61 | 7.70 | 7.70 | -0.28% | 233,805 |
| Aug 28, 2025 | 7.72 | 7.74 | 7.71 | 7.72 | 7.72 | -0.75% | 26,515 |
| Aug 27, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | -0.51% | 64,530 |
| Aug 26, 2025 | 7.80 | 7.82 | 7.54 | 7.82 | 7.82 | 0.77% | 91,596 |
| Aug 25, 2025 | 7.81 | 7.89 | 7.76 | 7.76 | 7.76 | 3.19% | 91,069 |
| Aug 22, 2025 | 7.48 | 7.63 | 7.46 | 7.52 | 7.52 | 4.30% | 91,574 |
| Aug 21, 2025 | 7.38 | 7.55 | 7.21 | 7.21 | 7.21 | -1.50% | 9,021 |
| Aug 20, 2025 | 7.27 | 7.32 | 7.25 | 7.32 | 7.32 | -0.27% | 78,971 |
| Aug 19, 2025 | 7.46 | 7.59 | 7.30 | 7.34 | 7.34 | -1.08% | 51,370 |
| Aug 18, 2025 | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | -0.54% | 21,097 |
| Aug 15, 2025 | 7.43 | 7.46 | 7.43 | 7.46 | 7.46 | 0.67% | 223,131 |
| Aug 14, 2025 | 7.44 | 7.48 | 7.31 | 7.41 | 7.41 | -2.31% | 2,178,847 |
| Aug 13, 2025 | 7.33 | 7.64 | 7.33 | 7.59 | 7.59 | 1.54% | 10,477 |
| Aug 12, 2025 | 7.52 | 7.63 | 7.47 | 7.47 | 7.47 | 2.19% | 9,475 |
| Aug 11, 2025 | 7.49 | 7.65 | 7.30 | 7.31 | 7.31 | -0.95% | 18,700 |
| Aug 8, 2025 | 7.40 | 7.61 | 7.36 | 7.38 | 7.38 | -3.40% | 11,743 |
| Aug 7, 2025 | 7.23 | 7.64 | 7.23 | 7.64 | 7.64 | 3.38% | 4,283 |
| Aug 6, 2025 | 7.38 | 7.39 | 7.36 | 7.39 | 7.39 | 0.75% | 4,373 |
| Aug 5, 2025 | 7.34 | 7.35 | 7.32 | 7.34 | 7.34 | 0.07% | 5,124 |
| Aug 4, 2025 | 7.32 | 7.34 | 7.30 | 7.33 | 7.33 | 1.24% | 11,724 |
| Aug 1, 2025 | 7.23 | 7.27 | 7.21 | 7.24 | 7.24 | 1.12% | 12,604 |
| Jul 31, 2025 | 7.24 | 7.24 | 7.16 | 7.16 | 7.16 | -2.35% | 13,096 |
| Jul 30, 2025 | 7.17 | 7.41 | 7.17 | 7.33 | 7.33 | -3.53% | 14,010 |
| Jul 29, 2025 | 7.92 | 7.92 | 7.52 | 7.60 | 7.60 | 3.05% | 9,322 |
| Jul 28, 2025 | 7.40 | 7.41 | 7.35 | 7.38 | 7.38 | 2.86% | 11,789 |
| Jul 25, 2025 | 7.12 | 7.17 | 7.10 | 7.17 | 7.17 | 2.75% | 87,449 |
| Jul 24, 2025 | 7.35 | 7.35 | 6.93 | 6.98 | 6.98 | -1.72% | 122,142 |
| Jul 23, 2025 | 7.04 | 7.10 | 7.02 | 7.10 | 7.10 | 5.26% | 190,469 |
| Jul 22, 2025 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | 0.07% | 571,792 |
| Jul 21, 2025 | 6.89 | 6.89 | 6.66 | 6.74 | 6.74 | -0.96% | 1,489,999 |
| Jul 18, 2025 | 6.83 | 6.83 | 6.79 | 6.81 | 6.81 | -1.52% | 7,615 |
| Jul 17, 2025 | 6.80 | 6.95 | 6.80 | 6.91 | 6.91 | 1.62% | 147,074 |
| Jul 16, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.07% | 6,797 |
| Jul 15, 2025 | 6.80 | 6.83 | 6.77 | 6.80 | 6.80 | 1.12% | 7,360 |
| Jul 14, 2025 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | 1.66% | 12,744 |
| Jul 11, 2025 | 6.66 | 6.66 | 6.53 | 6.61 | 6.61 | 1.86% | 6,385 |
| Jul 10, 2025 | 6.45 | 6.49 | 6.44 | 6.49 | 6.49 | 1.31% | 64,025 |
| Jul 9, 2025 | 6.20 | 6.44 | 6.20 | 6.41 | 6.41 | 0.23% | 15,180 |