MISUMI Group Inc. (MSSMY)
OTCMKTS
· Delayed Price · Currency is USD
7.15
+0.11 (1.56%)
May 20, 2025, 4:00 PM EDT
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 7.04 | 7.17 | 6.95 | 7.15 | 7.15 | 1.56% | 15,379 |
| May 19, 2025 | 6.89 | 7.04 | 6.80 | 7.04 | 7.04 | 1.29% | 25,803 |
| May 16, 2025 | 6.89 | 7.01 | 6.89 | 6.95 | 6.95 | -1.29% | 18,598 |
| May 15, 2025 | 6.93 | 7.06 | 6.93 | 7.04 | 7.04 | 3.77% | 26,858 |
| May 14, 2025 | 7.31 | 7.31 | 6.77 | 6.79 | 6.79 | 0.07% | 27,184 |
| May 13, 2025 | 6.72 | 7.02 | 6.72 | 6.78 | 6.78 | -2.16% | 43,766 |
| May 12, 2025 | 6.80 | 6.93 | 6.80 | 6.93 | 6.93 | 3.28% | 18,945 |
| May 9, 2025 | 6.78 | 6.81 | 6.70 | 6.71 | 6.71 | -1.03% | 45,003 |
| May 8, 2025 | 6.76 | 6.90 | 6.65 | 6.78 | 6.78 | 2.65% | 21,798 |
| May 7, 2025 | 6.49 | 6.71 | 6.49 | 6.61 | 6.61 | 0.23% | 9,936 |
| May 6, 2025 | 7.10 | 7.10 | 6.58 | 6.59 | 6.59 | -3.37% | 8,930 |
| May 5, 2025 | 6.70 | 6.85 | 6.70 | 6.82 | 6.82 | 1.04% | 21,525 |
| May 2, 2025 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | - | 12,307 |
| May 1, 2025 | 6.52 | 6.79 | 6.52 | 6.75 | 6.75 | -2.81% | 37,111 |
| Apr 30, 2025 | 6.74 | 6.97 | 6.74 | 6.95 | 6.95 | 0.36% | 6,694 |
| Apr 29, 2025 | 6.90 | 6.92 | 6.86 | 6.92 | 6.92 | 0.87% | 12,496 |
| Apr 28, 2025 | 6.84 | 6.87 | 6.81 | 6.86 | 6.86 | -2.63% | 18,724 |
| Apr 25, 2025 | 6.90 | 7.25 | 6.55 | 7.05 | 7.05 | -4.93% | 11,667 |
| Apr 24, 2025 | 7.33 | 7.43 | 7.33 | 7.41 | 7.41 | 0.47% | 11,549 |
| Apr 23, 2025 | 7.44 | 7.49 | 7.12 | 7.38 | 7.38 | -1.14% | 10,443 |
| Apr 22, 2025 | 7.21 | 7.50 | 7.21 | 7.46 | 7.46 | 2.75% | 17,798 |
| Apr 21, 2025 | 7.33 | 7.33 | 7.02 | 7.26 | 7.26 | -3.20% | 23,329 |
| Apr 17, 2025 | 7.43 | 7.92 | 7.43 | 7.50 | 7.50 | 3.73% | 14,524 |
| Apr 16, 2025 | 7.22 | 7.58 | 7.22 | 7.23 | 7.23 | -4.62% | 17,585 |
| Apr 15, 2025 | 7.56 | 7.60 | 7.51 | 7.58 | 7.58 | 0.40% | 10,165 |
| Apr 14, 2025 | 7.41 | 7.60 | 7.25 | 7.55 | 7.55 | -0.92% | 24,712 |
| Apr 11, 2025 | 7.60 | 7.62 | 7.46 | 7.62 | 7.62 | 3.53% | 20,558 |
| Apr 10, 2025 | 7.48 | 7.48 | 7.21 | 7.36 | 7.36 | -4.04% | 40,802 |
| Apr 9, 2025 | 6.85 | 7.73 | 6.85 | 7.67 | 7.67 | 9.26% | 61,016 |
| Apr 8, 2025 | 7.27 | 7.45 | 6.97 | 7.02 | 7.02 | 1.59% | 103,416 |
| Apr 7, 2025 | 6.83 | 7.07 | 6.83 | 6.91 | 6.91 | -6.50% | 69,474 |
| Apr 4, 2025 | 7.75 | 7.75 | 7.39 | 7.39 | 7.39 | -5.68% | 28,474 |
| Apr 3, 2025 | 8.03 | 8.03 | 7.83 | 7.84 | 7.84 | -5.03% | 45,637 |
| Apr 2, 2025 | 8.61 | 8.61 | 8.20 | 8.25 | 8.25 | -1.20% | 35,035 |
| Apr 1, 2025 | 8.14 | 8.35 | 8.14 | 8.35 | 8.35 | 1.03% | 547,093 |
| Mar 31, 2025 | 8.25 | 8.28 | 8.19 | 8.27 | 8.27 | -0.30% | 2,427,059 |
| Mar 28, 2025 | 8.48 | 8.48 | 8.25 | 8.29 | 8.29 | -4.16% | 24,863 |
| Mar 27, 2025 | 8.56 | 9.09 | 8.56 | 8.65 | 8.65 | 1.05% | 1,783,576 |
| Mar 26, 2025 | 8.47 | 8.61 | 8.43 | 8.56 | 8.56 | -1.50% | 1,702,453 |
| Mar 25, 2025 | 8.64 | 8.69 | 8.64 | 8.69 | 8.69 | 1.34% | 717 |
| Mar 24, 2025 | 9.11 | 9.11 | 8.55 | 8.58 | 8.58 | -1.44% | 6,004 |
| Mar 21, 2025 | 8.69 | 8.70 | 8.68 | 8.70 | 8.70 | -1.14% | 2,527 |
| Mar 20, 2025 | 8.56 | 8.80 | 8.56 | 8.80 | 8.80 | -0.78% | 1,812 |
| Mar 19, 2025 | 8.79 | 8.87 | 8.78 | 8.87 | 8.87 | 0.56% | 2,094 |
| Mar 18, 2025 | 8.75 | 8.82 | 8.75 | 8.82 | 8.82 | 1.03% | 14,705 |
| Mar 17, 2025 | 8.65 | 8.75 | 8.65 | 8.73 | 8.73 | 3.56% | 111,422 |
| Mar 14, 2025 | 8.40 | 8.43 | 8.39 | 8.43 | 8.43 | 0.24% | 13,901 |
| Mar 13, 2025 | 8.40 | 8.46 | 8.38 | 8.41 | 8.41 | -3.33% | 15,482 |
| Mar 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 1,085 |
| Mar 11, 2025 | 8.38 | 8.40 | 8.35 | 8.40 | 8.40 | 0.48% | 7,677 |