MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
7.37
-0.01 (-0.14%)
Nov 5, 2025, 3:59 PM EST
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | -4.03% | 979 |
| Nov 3, 2025 | 7.70 | 7.86 | 7.61 | 7.69 | 7.69 | 2.12% | 14,961 |
| Oct 31, 2025 | 7.73 | 7.91 | 7.53 | 7.53 | 7.53 | 0.53% | 930 |
| Oct 30, 2025 | 7.49 | 7.51 | 7.49 | 7.49 | 7.49 | -0.13% | 1,193 |
| Oct 29, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -3.14% | 1,281 |
| Oct 28, 2025 | 7.74 | 7.74 | 7.73 | 7.74 | 7.74 | -1.99% | 1,949 |
| Oct 27, 2025 | 7.90 | 7.97 | 7.89 | 7.90 | 7.90 | 0.45% | 2,807 |
| Oct 24, 2025 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | 1.09% | 11,889 |
| Oct 23, 2025 | 7.86 | 7.95 | 7.78 | 7.78 | 7.78 | -0.51% | 3,637 |
| Oct 22, 2025 | 7.83 | 7.83 | 7.61 | 7.82 | 7.82 | 1.30% | 2,367 |
| Oct 21, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | 0.13% | 1,788 |
| Oct 20, 2025 | 7.82 | 7.99 | 7.71 | 7.71 | 7.71 | 3.21% | 2,836 |
| Oct 17, 2025 | 7.20 | 7.48 | 7.20 | 7.47 | 7.47 | -0.80% | 2,829 |
| Oct 16, 2025 | 7.47 | 7.55 | 7.47 | 7.53 | 7.53 | 0.40% | 16,646 |
| Oct 15, 2025 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 2.18% | 9,620 |
| Oct 14, 2025 | 7.25 | 7.36 | 7.25 | 7.34 | 7.34 | -1.81% | 15,900 |
| Oct 13, 2025 | 7.56 | 7.56 | 7.46 | 7.48 | 7.48 | 1.98% | 4,853 |
| Oct 10, 2025 | 7.47 | 7.47 | 7.33 | 7.33 | 7.33 | -6.03% | 5,208 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.78 | 7.80 | 7.80 | 1.87% | 8,919 |
| Oct 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.12% | 1,685 |
| Oct 7, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.22% | 288 |
| Oct 6, 2025 | 7.86 | 7.88 | 7.84 | 7.84 | 7.84 | 0.13% | 2,257 |
| Oct 3, 2025 | 7.83 | 7.88 | 7.81 | 7.83 | 7.83 | 1.03% | 1,554 |
| Oct 2, 2025 | 7.62 | 7.75 | 7.62 | 7.75 | 7.75 | 0.65% | 4,335 |
| Oct 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 158 |
| Sep 30, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | -0.39% | 3,302 |
| Sep 29, 2025 | 7.63 | 7.73 | 7.63 | 7.73 | 7.73 | -0.72% | 2,681 |
| Sep 26, 2025 | 7.83 | 7.93 | 7.73 | 7.79 | 7.79 | -2.68% | 2,769 |
| Sep 25, 2025 | 7.97 | 8.21 | 7.97 | 8.00 | 8.00 | -0.31% | 1,644 |
| Sep 24, 2025 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | -0.50% | 1,028 |
| Sep 23, 2025 | 7.91 | 8.27 | 7.91 | 8.07 | 8.07 | -0.68% | 1,598 |
| Sep 22, 2025 | 8.17 | 8.38 | 8.12 | 8.12 | 8.12 | 1.00% | 916 |
| Sep 19, 2025 | 8.06 | 8.07 | 8.03 | 8.04 | 8.04 | -2.19% | 2,684 |
| Sep 18, 2025 | 8.13 | 8.22 | 8.13 | 8.22 | 8.22 | 1.36% | 605 |
| 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 |