MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
10.10
0.00 (0.00%)
May 18, 2026, 9:30 AM EST
MSSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| 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 | 6.23% | 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 | -4.11% | 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 | -2.05% | 377 |
| Mar 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | 459 |
| Mar 10, 2026 | 9.18 | 9.18 | 9.09 | 9.10 | 9.10 | 1.00% | 6,825 |
| Mar 9, 2026 | 8.90 | 9.01 | 8.89 | 9.01 | 9.01 | -1.92% | 4,050 |
| Mar 3, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -7.17% | 198 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.80% | 1,183 |
| Feb 25, 2026 | 10.12 | 10.18 | 10.12 | 10.18 | 10.18 | 2.21% | 1,228 |
| Feb 24, 2026 | 9.62 | 9.96 | 9.62 | 9.96 | 9.96 | 1.89% | 1,351 |
| Feb 23, 2026 | 9.78 | 9.79 | 9.74 | 9.78 | 9.78 | -0.31% | 1,928 |
| Feb 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.69% | 318 |
| Feb 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -5.00% | 1,012 |
| Feb 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.71% | 333 |
| Feb 9, 2026 | 10.16 | 10.16 | 9.98 | 9.98 | 9.98 | 4.94% | 500 |
| Feb 6, 2026 | 9.49 | 9.51 | 9.49 | 9.51 | 9.51 | 2.04% | 1,505 |
| Feb 5, 2026 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | -0.75% | 359 |
| Feb 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.70% | 177 |
| Feb 2, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.35% | 343 |
| Jan 29, 2026 | 7.99 | 7.99 | 7.80 | 7.90 | 7.90 | -1.25% | 2,318 |
| Jan 28, 2026 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | -2.92% | 9,383 |
| Jan 27, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.87% | 462 |
| Jan 26, 2026 | 8.15 | 8.16 | 8.09 | 8.09 | 8.09 | -0.98% | 4,789 |
| Jan 23, 2026 | 8.09 | 8.17 | 8.09 | 8.17 | 8.17 | 0.06% | 4,391 |
| Jan 22, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 1.30% | 824 |
| Jan 21, 2026 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 1.00% | 3,098 |
| Jan 20, 2026 | 8.03 | 8.03 | 7.98 | 7.98 | 7.98 | -3.27% | 1,479 |
| Jan 16, 2026 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | 0.55% | 413 |
| Jan 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.55% | 302 |
| Jan 14, 2026 | 8.27 | 8.27 | 8.24 | 8.25 | 8.25 | -2.60% | 2,822 |
| Jan 12, 2026 | 8.47 | 8.48 | 8.47 | 8.47 | 8.47 | 1.88% | 547 |