MISUMI Group Inc. (MSSMY)
OTCMKTS
· Delayed Price · Currency is USD
6.94
-0.47 (-6.34%)
Apr 25, 2025, 3:01 PM EDT
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 8.38 | 8.38 | 8.31 | 8.36 | 8.36 | -1.88% | 5,620 |
| Mar 7, 2025 | 8.50 | 8.53 | 8.41 | 8.52 | 8.52 | 4.93% | 143,154 |
| Mar 6, 2025 | 8.30 | 8.40 | 8.12 | 8.12 | 8.12 | -1.58% | 1,157,823 |
| Mar 5, 2025 | 8.19 | 8.26 | 7.92 | 8.25 | 8.25 | 3.47% | 50,240 |
| Mar 4, 2025 | 7.83 | 7.97 | 7.83 | 7.97 | 7.97 | 0.73% | 1,381 |
| Mar 3, 2025 | 8.09 | 8.09 | 7.90 | 7.92 | 7.92 | -2.04% | 2,312 |
| Feb 28, 2025 | 8.04 | 8.08 | 7.79 | 8.08 | 8.08 | -1.22% | 1,329 |
| Feb 27, 2025 | 8.27 | 8.27 | 8.18 | 8.18 | 8.18 | 0.86% | 6,190 |
| Feb 26, 2025 | 8.35 | 8.40 | 8.11 | 8.11 | 8.11 | -6.18% | 2,691 |
| Feb 25, 2025 | 8.62 | 8.72 | 8.48 | 8.64 | 8.64 | -7.25% | 1,209 |
| Feb 24, 2025 | 9.27 | 9.39 | 9.27 | 9.32 | 9.32 | 0.29% | 3,201 |
| Feb 21, 2025 | 9.28 | 9.46 | 9.28 | 9.29 | 9.29 | 13.88% | 2,882 |
| Feb 20, 2025 | 8.03 | 8.16 | 8.03 | 8.16 | 8.16 | 0.74% | 1,873 |
| Feb 19, 2025 | 8.09 | 8.15 | 8.09 | 8.10 | 8.10 | 6.72% | 2,015 |
| Feb 18, 2025 | 7.60 | 7.73 | 7.47 | 7.59 | 7.59 | -0.26% | 7,402 |
| Feb 14, 2025 | 7.43 | 7.67 | 7.42 | 7.61 | 7.61 | -0.26% | 3,020 |
| Feb 13, 2025 | 7.50 | 7.63 | 7.36 | 7.63 | 7.63 | 4.09% | 8,791 |