MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
7.53
+0.19 (2.59%)
Oct 15, 2025, 12:51 PM EDT
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |