Skip to main content
MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
7.73
-0.02 (-0.26%)
Dec 24, 2024, 4:00 PM EST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20247.747.747.727.737.73-0.26%5,156
Dec 23, 20248.118.117.517.757.750.87%12,931
Dec 20, 20247.387.747.387.687.680.69%24,031
Dec 19, 20247.797.797.637.637.63-0.39%9,325
Dec 18, 20247.947.947.657.667.66-2.30%19,978
Dec 17, 20247.857.887.847.847.84-0.52%70,487
Dec 16, 20247.887.897.877.887.88-0.11%65,774
Dec 13, 20247.917.917.887.897.89-2.95%2,206
Dec 12, 20247.958.157.928.138.13-0.25%12,761
Dec 11, 20248.158.198.158.158.15-0.49%16,908
Dec 10, 20248.238.248.198.198.19-1.15%14,344
Dec 9, 20248.348.348.278.298.29-1.95%8,219
Dec 6, 20248.458.498.448.458.452.30%99,327
Dec 5, 20248.298.308.268.268.26-1.96%2,289
Dec 4, 20248.448.458.428.438.431.14%8,255
Dec 3, 20248.328.358.308.338.332.08%13,060
Dec 2, 20248.148.178.138.168.161.47%7,514
Nov 29, 20248.038.078.038.048.040.15%4,877
Nov 27, 20248.068.068.038.038.03-0.25%10,490
Nov 26, 20248.038.058.038.058.050.75%6,643
Nov 25, 20247.788.057.787.997.99-2.02%7,801
Nov 22, 20248.118.168.118.168.160.80%5,224
Nov 21, 20247.788.127.788.098.091.26%13,870
Nov 20, 20247.957.997.927.997.99-1.61%4,318
Nov 19, 20248.138.168.128.128.121.12%3,631
Nov 18, 20247.998.047.998.038.030.75%13,888
Nov 15, 20247.957.977.957.977.970.57%18,228
Nov 14, 20247.977.977.917.937.930.44%11,555
Nov 13, 20247.957.957.877.897.890.38%7,054
Nov 12, 20247.917.967.827.867.86-3.44%18,742
Nov 11, 20248.128.148.128.148.14-0.40%14,024
Nov 8, 20248.158.178.148.178.17-0.45%4,522
Nov 7, 20248.198.228.178.218.21-3.30%6,371
Nov 6, 20248.098.498.098.498.490.24%13,025
Nov 5, 20248.588.588.458.478.475.48%3,860
Nov 4, 20248.058.088.008.038.030.12%7,658
Nov 1, 20248.008.088.008.028.02-1.23%11,953
Oct 31, 20248.178.178.088.128.12-3.68%14,558
Oct 30, 20248.448.458.428.438.43-1.63%10,871
Oct 29, 20248.548.598.548.578.57-0.70%12,499
Oct 28, 20248.608.648.608.638.633.60%8,013
Oct 25, 20248.638.638.278.338.330.48%21,854
Oct 24, 20248.308.308.268.298.293.24%8,729
Oct 23, 20248.168.168.018.038.03-0.86%6,341
Oct 22, 20248.008.108.008.108.10-2.88%50,977
Oct 21, 20248.418.418.348.348.34-0.60%9,391
Oct 18, 20248.498.588.398.398.39-3.01%6,334
Oct 17, 20248.838.838.658.658.65-3.35%17,176
Oct 16, 20248.879.138.808.958.951.90%2,562
Oct 15, 20248.778.808.638.788.78-0.76%13,144
Oct 14, 20248.668.948.488.858.852.67%20,055
Oct 11, 20248.718.908.528.628.62-1.03%10,897
Oct 10, 20248.528.828.528.718.711.42%4,014
Oct 9, 20248.578.628.468.598.59-2.08%978
Oct 8, 20248.658.778.618.778.771.50%1,497
Oct 7, 20248.808.808.648.648.64-0.58%1,463
Oct 4, 20248.538.738.538.698.694.20%5,986
Oct 3, 20248.348.348.348.348.34-5.66%914
Oct 2, 20248.778.858.778.848.840.23%3,423
Oct 1, 20248.878.878.828.828.82-2.54%3,875
Sep 30, 20249.089.109.019.059.05-2.48%3,988
Sep 27, 20249.139.309.139.289.28-1.80%7,922
Sep 26, 20249.409.519.209.459.455.70%4,497
Sep 25, 20248.929.008.908.948.946.84%2,948
Sep 24, 20248.478.488.378.378.37-6.50%1,064
Sep 23, 20248.938.958.928.958.951.47%1,342
Sep 20, 20248.829.128.828.828.82-5.65%2,732
Sep 19, 20248.939.358.889.359.352.05%1,410
Sep 18, 20249.059.169.059.169.163.27%1,356
Sep 17, 20248.938.938.878.878.870.45%5,087
Sep 16, 20249.179.218.838.838.83-2.43%5,793
Sep 13, 20249.059.059.059.059.05-2.69%539
Sep 12, 20249.419.419.159.309.301.97%6,038
Sep 11, 20249.179.219.089.129.12-0.92%5,076
Sep 10, 20249.349.349.129.219.210.27%12,053
Sep 9, 20249.179.229.179.189.182.57%1,993
Sep 6, 20249.079.268.948.958.95-3.78%7,958
Sep 5, 20249.329.569.289.309.30-0.94%2,220
Sep 4, 20249.479.479.379.399.390.43%3,362
Sep 3, 20249.529.839.319.359.350.21%12,014
Aug 30, 20249.299.339.279.339.33-1.06%3,729
Aug 29, 20249.949.949.439.439.431.95%34,431
Aug 28, 20249.519.779.239.259.25-1.18%12,148
Aug 27, 20249.219.369.069.369.36-5.45%6,074
Aug 26, 20249.609.909.609.909.907.61%3,785
Aug 23, 20249.379.379.209.209.203.14%4,483
Aug 22, 20249.279.278.928.928.92-2.83%4,356
Aug 21, 20249.529.529.089.189.180.44%4,693
Aug 20, 20249.159.369.149.149.146.28%11,919
Aug 19, 20248.939.208.598.608.60-2.27%6,746
Aug 16, 20248.899.088.798.808.80-1.68%12,993
Aug 15, 20249.019.358.688.958.951.00%52,716
Aug 14, 20248.999.248.558.868.86-0.55%25,888
Aug 13, 20248.528.918.528.918.913.36%50,169
Aug 12, 20248.528.758.288.628.62-27,020
Aug 9, 20248.598.818.388.628.621.41%15,742
Aug 8, 20248.558.838.368.508.501.92%121,813
Aug 7, 20248.558.968.308.348.343.73%414,533
Aug 6, 20248.058.117.948.048.042.94%224,963
Aug 5, 20247.587.957.457.817.81-3.58%2,845,520