Skip to main content
MISUMI Group Inc. (MSSMY)
OTCMKTS · Delayed Price · Currency is USD
7.30
+0.30 (4.29%)
Jan 16, 2025, 4:00 PM EST

MISUMI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20257.417.437.407.407.400.95%9,242
Jan 23, 20257.307.337.287.337.33-1.08%5,802
Jan 22, 20257.417.607.417.417.411.09%11,083
Jan 21, 20257.467.617.307.337.33-0.41%25,701
Jan 17, 20257.387.387.367.367.360.82%8,734
Jan 16, 20257.277.307.277.307.304.29%93,861
Jan 15, 20257.237.277.007.007.00-3.31%8,966
Jan 14, 20257.297.307.247.247.24-1.36%8,713
Jan 13, 20257.327.377.327.347.341.80%19,148
Jan 10, 20257.367.387.187.217.21-5.38%40,579
Jan 8, 20257.647.677.627.627.62-0.94%4,097
Jan 7, 20257.707.727.697.697.691.34%4,181
Jan 6, 20257.637.667.597.597.591.88%15,568
Jan 3, 20257.567.717.457.457.45-2.10%13,749
Jan 2, 20257.697.697.197.617.61-0.26%6,461
Dec 31, 20247.677.697.637.637.630.85%3,871
Dec 30, 20247.527.697.527.577.57-1.10%7,588
Dec 27, 20247.677.697.647.657.65-0.78%39,921
Dec 26, 20247.707.727.707.717.71-0.26%7,819
Dec 24, 20247.747.747.727.737.73-0.26%5,156
Dec 23, 20248.118.117.517.757.750.87%12,931
Dec 20, 20247.387.747.387.687.680.69%24,031
Dec 19, 20247.797.797.637.637.63-0.39%9,325
Dec 18, 20247.947.947.657.667.66-2.30%19,978
Dec 17, 20247.857.887.847.847.84-0.52%70,487
Dec 16, 20247.887.897.877.887.88-0.11%65,774
Dec 13, 20247.917.917.887.897.89-2.95%2,206
Dec 12, 20247.958.157.928.138.13-0.25%12,761
Dec 11, 20248.158.198.158.158.15-0.49%16,908
Dec 10, 20248.238.248.198.198.19-1.15%14,344
Dec 9, 20248.348.348.278.298.29-1.95%8,219
Dec 6, 20248.458.498.448.458.452.30%99,327
Dec 5, 20248.298.308.268.268.26-1.96%2,289
Dec 4, 20248.448.458.428.438.431.14%8,255
Dec 3, 20248.328.358.308.338.332.08%13,060
Dec 2, 20248.148.178.138.168.161.47%7,514
Nov 29, 20248.038.078.038.048.040.15%4,877
Nov 27, 20248.068.068.038.038.03-0.25%10,490
Nov 26, 20248.038.058.038.058.050.75%6,643
Nov 25, 20247.788.057.787.997.99-2.02%7,801
Nov 22, 20248.118.168.118.168.160.80%5,224
Nov 21, 20247.788.127.788.098.091.26%13,870
Nov 20, 20247.957.997.927.997.99-1.61%4,318
Nov 19, 20248.138.168.128.128.121.12%3,631
Nov 18, 20247.998.047.998.038.030.75%13,888
Nov 15, 20247.957.977.957.977.970.57%18,228
Nov 14, 20247.977.977.917.937.930.44%11,555
Nov 13, 20247.957.957.877.897.890.38%7,054
Nov 12, 20247.917.967.827.867.86-3.44%18,742
Nov 11, 20248.128.148.128.148.14-0.40%14,024
Nov 8, 20248.158.178.148.178.17-0.45%4,522
Nov 7, 20248.198.228.178.218.21-3.30%6,371
Nov 6, 20248.098.498.098.498.490.24%13,025
Nov 5, 20248.588.588.458.478.475.48%3,860
Nov 4, 20248.058.088.008.038.030.12%7,658
Nov 1, 20248.008.088.008.028.02-1.23%11,953
Oct 31, 20248.178.178.088.128.12-3.68%14,558
Oct 30, 20248.448.458.428.438.43-1.63%10,871
Oct 29, 20248.548.598.548.578.57-0.70%12,499
Oct 28, 20248.608.648.608.638.633.60%8,013
Oct 25, 20248.638.638.278.338.330.48%21,854
Oct 24, 20248.308.308.268.298.293.24%8,729
Oct 23, 20248.168.168.018.038.03-0.86%6,341
Oct 22, 20248.008.108.008.108.10-2.88%50,977
Oct 21, 20248.418.418.348.348.34-0.60%9,391
Oct 18, 20248.498.588.398.398.39-3.01%6,334
Oct 17, 20248.838.838.658.658.65-3.35%17,176
Oct 16, 20248.879.138.808.958.951.90%2,562
Oct 15, 20248.778.808.638.788.78-0.76%13,144
Oct 14, 20248.668.948.488.858.852.67%20,055
Oct 11, 20248.718.908.528.628.62-1.03%10,897
Oct 10, 20248.528.828.528.718.711.42%4,014
Oct 9, 20248.578.628.468.598.59-2.08%978
Oct 8, 20248.658.778.618.778.771.50%1,497
Oct 7, 20248.808.808.648.648.64-0.58%1,463
Oct 4, 20248.538.738.538.698.694.20%5,986
Oct 3, 20248.348.348.348.348.34-5.66%914
Oct 2, 20248.778.858.778.848.840.23%3,423
Oct 1, 20248.878.878.828.828.82-2.54%3,875
Sep 30, 20249.089.109.019.059.05-2.48%3,988
Sep 27, 20249.139.309.139.289.28-1.80%7,922
Sep 26, 20249.409.519.209.459.455.70%4,497
Sep 25, 20248.929.008.908.948.946.84%2,948
Sep 24, 20248.478.488.378.378.37-6.50%1,064
Sep 23, 20248.938.958.928.958.951.47%1,342
Sep 20, 20248.829.128.828.828.82-5.65%2,732
Sep 19, 20248.939.358.889.359.352.05%1,410
Sep 18, 20249.059.169.059.169.163.27%1,356
Sep 17, 20248.938.938.878.878.870.45%5,087
Sep 16, 20249.179.218.838.838.83-2.43%5,793
Sep 13, 20249.059.059.059.059.05-2.69%539
Sep 12, 20249.419.419.159.309.301.97%6,038
Sep 11, 20249.179.219.089.129.12-0.92%5,076
Sep 10, 20249.349.349.129.219.210.27%12,053
Sep 9, 20249.179.229.179.189.182.57%1,993
Sep 6, 20249.079.268.948.958.95-3.78%7,958
Sep 5, 20249.329.569.289.309.30-0.94%2,220
Sep 4, 20249.479.479.379.399.390.43%3,362
Sep 3, 20249.529.839.319.359.350.21%12,014
Aug 30, 20249.299.339.279.339.33-1.06%3,729