MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
11.15
0.00 (0.00%)
At close: Sep 10, 2026
MSSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.62% | 181 |
| Sep 3, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.63% | 561 |
| Sep 2, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 3.12% | 389 |
| Aug 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 5.33% | 273 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -9.72% | 445 |
| Aug 19, 2026 | 11.68 | 11.71 | 11.62 | 11.63 | 11.63 | -2.68% | 1,073 |
| Aug 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | 214 |
| Aug 17, 2026 | 12.14 | 12.14 | 12.00 | 12.00 | 12.00 | 1.61% | 4,593 |
| Aug 5, 2026 | 11.38 | 11.81 | 11.06 | 11.81 | 11.81 | -9.15% | 1,274 |
| Aug 4, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 4.67% | 4,470 |
| Aug 3, 2026 | 12.37 | 12.42 | 12.37 | 12.42 | 12.42 | 16.07% | 785 |
| Jul 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.81% | 4,069 |
| Jul 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.83% | 250 |
| Jul 20, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.10% | 200 |
| Jul 14, 2026 | 10.66 | 11.68 | 10.66 | 11.68 | 11.68 | -8.62% | 1,325 |
| Jul 6, 2026 | 12.74 | 12.78 | 12.74 | 12.78 | 12.78 | 1.60% | 1,057 |
| Jul 2, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.33% | 212 |
| Jun 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.58% | 1,036 |
| Jun 29, 2026 | 12.05 | 12.19 | 12.05 | 12.19 | 12.19 | 3.76% | 486 |
| Jun 26, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | 1,023 |
| Jun 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,015 |
| Jun 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | 148 |
| Jun 15, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 2.84% | 1,522 |
| Jun 11, 2026 | 11.25 | 11.62 | 11.25 | 11.62 | 11.62 | 1.48% | 5,591 |
| Jun 8, 2026 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -0.92% | 977 |
| Jun 4, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 6.60% | 321 |
| May 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -4.02% | 109 |
| May 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 17.80% | 453 |
| May 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -5.06% | 112 |
| May 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.94% | 1,052 |
| May 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -5.72% | 225 |
| May 11, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.63% | 124 |
| May 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.39% | 147 |
| Apr 30, 2026 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 6.22% | 446 |
| Apr 27, 2026 | 10.55 | 10.69 | 10.55 | 10.69 | 10.69 | 18.41% | 474 |
| Apr 23, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -5.94% | 163 |
| Apr 22, 2026 | 9.71 | 9.71 | 9.60 | 9.60 | 9.60 | 0.21% | 1,872 |
| Apr 21, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.04% | 133 |
| Apr 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.88% | 208 |
| Apr 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 4.64% | 264 |
| Apr 9, 2026 | 9.38 | 9.38 | 9.27 | 9.27 | 9.27 | -0.86% | 370 |
| Apr 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 10.46% | 190 |
| Apr 7, 2026 | 8.81 | 8.81 | 8.46 | 8.46 | 8.46 | 3.55% | 462 |
| Apr 2, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.79% | 832 |
| Mar 31, 2026 | 8.25 | 8.25 | 8.03 | 8.03 | 8.03 | -3.30% | 332 |
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.16% | 854 |
| Mar 26, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.10% | 777 |
| Mar 17, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.24% | 390 |
| Mar 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.15% | 517 |
| Mar 12, 2026 | 9.32 | 9.32 | 9.16 | 9.16 | 9.16 | -2.06% | 377 |