MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
9.05
-0.11 (-1.15%)
At close: Mar 13, 2026
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.15% | 517 |
| Mar 12, 2026 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | -2.05% | 377 |
| Mar 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | 459 |
| Mar 10, 2026 | 9.18 | 9.18 | 9.09 | 9.10 | 9.10 | 1.00% | 6,825 |
| Mar 9, 2026 | 8.90 | 9.01 | 8.89 | 9.01 | 9.01 | -1.92% | 4,050 |
| Mar 3, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -7.17% | 198 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.80% | 1,183 |
| Feb 25, 2026 | 10.12 | 10.18 | 10.12 | 10.18 | 10.18 | 2.21% | 1,228 |
| Feb 24, 2026 | 9.62 | 9.96 | 9.62 | 9.96 | 9.96 | 1.89% | 1,351 |
| Feb 23, 2026 | 9.78 | 9.79 | 9.74 | 9.78 | 9.78 | -0.31% | 1,928 |
| Feb 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.69% | 318 |
| Feb 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -5.00% | 1,012 |
| Feb 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.71% | 333 |
| Feb 9, 2026 | 10.16 | 10.16 | 9.98 | 9.98 | 9.98 | 4.94% | 500 |
| Feb 6, 2026 | 9.49 | 9.51 | 9.49 | 9.51 | 9.51 | 2.04% | 1,505 |
| Feb 5, 2026 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | -0.75% | 359 |
| Feb 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.70% | 177 |
| Feb 2, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.35% | 343 |
| Jan 29, 2026 | 7.99 | 7.99 | 7.80 | 7.90 | 7.90 | -1.25% | 2,318 |
| Jan 28, 2026 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | -2.92% | 9,383 |
| Jan 27, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.87% | 462 |
| Jan 26, 2026 | 8.15 | 8.16 | 8.09 | 8.09 | 8.09 | -0.98% | 4,789 |
| Jan 23, 2026 | 8.09 | 8.17 | 8.09 | 8.17 | 8.17 | 0.06% | 4,391 |
| Jan 22, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 1.30% | 824 |
| Jan 21, 2026 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 1.00% | 3,098 |
| Jan 20, 2026 | 8.03 | 8.03 | 7.98 | 7.98 | 7.98 | -3.27% | 1,479 |
| Jan 16, 2026 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | 0.55% | 413 |
| Jan 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.55% | 302 |
| Jan 14, 2026 | 8.27 | 8.27 | 8.24 | 8.25 | 8.25 | -2.60% | 2,822 |
| Jan 12, 2026 | 8.47 | 8.48 | 8.47 | 8.47 | 8.47 | 1.88% | 547 |
| Jan 9, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | 3.67% | 794 |
| Jan 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.88% | 429 |
| Jan 6, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -0.50% | 648 |
| Jan 5, 2026 | 8.04 | 8.04 | 7.99 | 7.99 | 7.99 | 2.17% | 5,227 |
| Jan 2, 2026 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -1.26% | 2,169 |
| Dec 31, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.67% | 681 |
| Dec 30, 2025 | 7.97 | 7.98 | 7.79 | 7.79 | 7.79 | -4.36% | 1,568 |
| Dec 29, 2025 | 8.11 | 8.33 | 8.11 | 8.15 | 8.15 | 4.16% | 2,155 |
| Dec 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.58% | 1,430 |
| Dec 23, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.36% | 6,175 |
| Dec 22, 2025 | 8.08 | 8.11 | 8.07 | 8.08 | 8.08 | 2.10% | 12,356 |
| Dec 19, 2025 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 0.32% | 794 |
| Dec 18, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.65% | 299 |
| Dec 17, 2025 | 7.80 | 7.81 | 7.76 | 7.76 | 7.76 | -5.86% | 7,640 |
| Dec 15, 2025 | 8.28 | 8.28 | 8.24 | 8.25 | 8.25 | 6.10% | 1,356 |
| Dec 11, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 2.66% | 2,412 |
| Dec 10, 2025 | 7.51 | 7.57 | 7.50 | 7.57 | 7.57 | 2.02% | 3,762 |
| Dec 9, 2025 | 7.43 | 7.44 | 7.42 | 7.42 | 7.42 | -0.27% | 4,426 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | -0.27% | 3,292 |
| Dec 5, 2025 | 7.48 | 7.48 | 7.45 | 7.46 | 7.46 | 0.81% | 3,690 |