MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
12.42
+0.57 (4.81%)
Nov 9, 2026, 2:56 PM EST
MSSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | - | -4.02% | 10 |
| Nov 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | - | 9.20% | 1 |
| Nov 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -8.85% | 166 |
| Nov 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 25.48% | 232 |
| Oct 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -16.45% | 231 |
| Oct 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.52% | 1,348 |
| Oct 14, 2026 | 12.70 | 12.72 | 12.70 | 12.72 | 12.72 | 0.67% | 619 |
| Oct 13, 2026 | 12.90 | 12.90 | 12.64 | 12.64 | 12.64 | -3.03% | 1,637 |
| Oct 6, 2026 | 13.00 | 13.03 | 12.75 | 13.03 | 13.03 | 5.59% | 1,322 |
| Oct 1, 2026 | 12.38 | 12.38 | 12.34 | 12.34 | 12.34 | 1.56% | 540 |
| Sep 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.86% | 156 |
| Sep 25, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 3.34% | 1,528 |
| Sep 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4.81% | 320 |
| Sep 23, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.60% | 263 |
| Sep 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | 555 |
| 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 |