Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
36.80
-0.06 (-0.16%)
Mar 5, 2026, 4:00 PM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.63 | 37.63 | 35.96 | 36.80 | 36.80 | -0.16% | 12,540 |
| Mar 4, 2026 | 37.11 | 37.55 | 36.62 | 36.86 | 36.86 | -2.18% | 6,423 |
| Mar 3, 2026 | 35.00 | 37.68 | 35.00 | 37.68 | 37.68 | -4.85% | 7,072 |
| Mar 2, 2026 | 39.19 | 40.35 | 39.19 | 39.60 | 39.60 | 7.35% | 1,842 |
| Feb 27, 2026 | 38.62 | 38.62 | 36.89 | 36.89 | 36.89 | -0.59% | 2,963 |
| Feb 26, 2026 | 35.90 | 37.12 | 35.90 | 37.11 | 37.11 | 2.08% | 7,416 |
| Feb 25, 2026 | 37.31 | 37.50 | 36.35 | 36.35 | 36.35 | 1.40% | 3,989 |
| Feb 24, 2026 | 37.15 | 37.15 | 35.50 | 35.85 | 35.85 | 3.97% | 4,671 |
| Feb 23, 2026 | 36.00 | 36.00 | 34.48 | 34.48 | 34.48 | -3.30% | 1,809 |
| Feb 20, 2026 | 35.74 | 35.74 | 34.49 | 35.66 | 35.66 | 0.72% | 5,069 |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.01% | 822 |
| Feb 18, 2026 | 35.50 | 35.50 | 34.20 | 35.40 | 35.40 | -0.85% | 9,674 |
| Feb 17, 2026 | 37.10 | 38.06 | 35.70 | 35.70 | 35.70 | -7.03% | 49,139 |
| Feb 13, 2026 | 38.00 | 39.75 | 37.00 | 38.40 | 38.40 | 1.05% | 30,950 |
| Feb 12, 2026 | 40.38 | 40.38 | 36.00 | 38.00 | 38.00 | 4.90% | 33,917 |
| Feb 11, 2026 | 37.33 | 38.41 | 34.04 | 36.23 | 36.23 | 1.26% | 4,141 |
| Feb 10, 2026 | 36.03 | 36.03 | 35.77 | 35.78 | 35.78 | 1.72% | 72,275 |
| Feb 9, 2026 | 36.03 | 36.03 | 33.12 | 35.17 | 35.17 | 1.03% | 11,294 |
| Feb 6, 2026 | 34.05 | 35.87 | 32.41 | 34.81 | 34.81 | 0.40% | 11,857 |
| Feb 5, 2026 | 34.05 | 34.83 | 32.75 | 34.67 | 34.67 | 2.73% | 53,226 |
| Feb 4, 2026 | 36.03 | 36.03 | 33.75 | 33.75 | 33.75 | 3.18% | 3,746 |
| Feb 3, 2026 | 34.00 | 34.00 | 32.71 | 32.71 | 32.71 | -0.19% | 3,102 |
| Feb 2, 2026 | 33.50 | 33.50 | 32.77 | 32.77 | 32.77 | -0.99% | 663 |
| Jan 30, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -2.61% | 1,319 |
| Jan 29, 2026 | 32.75 | 33.99 | 32.75 | 33.99 | 33.99 | 4.17% | 4,329 |
| Jan 28, 2026 | 32.60 | 32.65 | 32.57 | 32.63 | 32.63 | 0.37% | 3,571 |
| Jan 27, 2026 | 32.50 | 32.51 | 31.95 | 32.51 | 32.51 | 2.15% | 1,816 |
| Jan 26, 2026 | 31.89 | 31.89 | 31.83 | 31.83 | 31.83 | 1.84% | 1,186 |
| Jan 22, 2026 | 32.75 | 32.75 | 30.75 | 31.25 | 31.25 | -2.98% | 300 |
| Jan 21, 2026 | 32.51 | 32.51 | 32.21 | 32.21 | 32.21 | - | 2,004 |
| Jan 20, 2026 | 32.00 | 32.50 | 31.56 | 32.21 | 32.21 | -2.39% | 27,679 |
| Jan 16, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 3.38% | 2,363 |
| Jan 15, 2026 | 31.74 | 31.92 | 31.74 | 31.92 | 31.92 | 1.92% | 301 |
| Jan 14, 2026 | 30.98 | 31.32 | 30.98 | 31.32 | 31.32 | -0.96% | 2,242 |
| Jan 13, 2026 | 31.72 | 31.72 | 31.51 | 31.63 | 31.63 | -0.24% | 4,456 |
| Jan 12, 2026 | 31.37 | 31.70 | 31.37 | 31.70 | 31.70 | 4.38% | 384 |
| Jan 9, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - | 1,393 |
| Jan 8, 2026 | 30.76 | 30.76 | 30.37 | 30.37 | 30.37 | -1.27% | 269 |
| Jan 7, 2026 | 30.74 | 30.76 | 30.74 | 30.76 | 30.76 | -0.38% | 875 |
| Jan 6, 2026 | 31.92 | 31.92 | 30.40 | 30.88 | 30.88 | -0.40% | 2,922 |
| Jan 5, 2026 | 31.25 | 31.92 | 30.88 | 31.00 | 31.00 | 4.64% | 3,874 |
| Jan 2, 2026 | 31.25 | 31.25 | 29.63 | 29.63 | 29.63 | - | 526 |
| Dec 31, 2025 | 29.63 | 31.25 | 29.63 | 29.63 | 29.63 | -2.74% | 2,278 |
| Dec 30, 2025 | 30.00 | 30.47 | 30.00 | 30.46 | 30.46 | 2.21% | 4,800 |
| Dec 29, 2025 | 30.50 | 30.50 | 28.00 | 29.80 | 29.80 | -2.30% | 1,475 |
| Dec 26, 2025 | 29.75 | 30.50 | 29.75 | 30.50 | 30.50 | 2.52% | 376 |
| Dec 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.76% | 112 |
| Dec 23, 2025 | 30.50 | 30.75 | 29.53 | 29.53 | 29.53 | -1.02% | 9,753 |
| Dec 22, 2025 | 29.75 | 30.25 | 28.63 | 29.83 | 29.83 | 0.27% | 4,277 |
| Dec 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 3.93% | 739 |
| Dec 17, 2025 | 28.00 | 29.14 | 28.00 | 28.63 | 28.63 | -2.14% | 3,218 |
| Dec 16, 2025 | 29.00 | 31.25 | 29.00 | 29.25 | 29.25 | -1.18% | 3,562 |
| Dec 15, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -2.95% | 944 |
| Dec 12, 2025 | 28.25 | 30.50 | 28.25 | 30.50 | 30.50 | 0.41% | 1,200 |
| Dec 11, 2025 | 28.51 | 31.44 | 28.51 | 30.38 | 30.38 | 6.58% | 1,054 |
| Dec 10, 2025 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | -0.04% | 3,172 |
| Dec 9, 2025 | 27.22 | 28.55 | 27.22 | 28.51 | 28.51 | 4.55% | 3,305 |
| Dec 8, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | 2,173 |
| Dec 5, 2025 | 27.11 | 27.27 | 27.11 | 27.27 | 27.27 | 0.07% | 5,617 |
| Dec 4, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 4.40% | 1,449 |
| Dec 3, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -1.51% | 3,279 |
| Dec 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.08% | 354 |
| Dec 1, 2025 | 26.22 | 26.22 | 25.96 | 25.96 | 25.96 | -1.01% | 2,100 |
| Nov 26, 2025 | 25.90 | 27.00 | 25.70 | 26.23 | 26.23 | 1.55% | 7,671 |
| Nov 25, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.49% | 395 |
| Nov 24, 2025 | 23.03 | 25.70 | 23.02 | 25.70 | 25.70 | - | 4,669 |
| Nov 21, 2025 | 25.35 | 25.70 | 25.35 | 25.70 | 25.70 | - | 2,516 |
| Nov 20, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | 0.35% | 426 |
| Nov 19, 2025 | 25.73 | 25.91 | 25.61 | 25.61 | 25.61 | 0.04% | 2,997 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.30 | 25.60 | 25.60 | -1.92% | 21,509 |
| Nov 17, 2025 | 25.99 | 26.10 | 25.98 | 26.10 | 26.10 | -1.19% | 7,208 |
| Nov 14, 2025 | 26.50 | 26.50 | 26.41 | 26.41 | 26.41 | 0.62% | 383 |
| Nov 13, 2025 | 25.90 | 26.25 | 25.90 | 26.25 | 26.25 | 0.88% | 5,916 |
| Nov 12, 2025 | 25.90 | 26.02 | 25.90 | 26.02 | 26.02 | 0.44% | 1,030 |
| Nov 11, 2025 | 25.72 | 26.01 | 25.25 | 25.91 | 25.91 | -2.24% | 9,423 |
| Nov 10, 2025 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 3.69% | 677 |
| Nov 6, 2025 | 26.10 | 27.05 | 25.42 | 25.56 | 25.56 | 6.49% | 2,071 |
| Nov 5, 2025 | 25.70 | 25.70 | 24.00 | 24.00 | 24.00 | -1.56% | 912 |
| Nov 4, 2025 | 24.53 | 24.73 | 24.06 | 24.38 | 24.38 | -1.06% | 2,460 |
| Nov 3, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.65% | 377 |
| Oct 31, 2025 | 25.20 | 25.20 | 24.53 | 24.80 | 24.80 | -1.16% | 2,569 |
| Oct 30, 2025 | 24.53 | 25.16 | 24.53 | 25.09 | 25.09 | 3.72% | 1,682 |
| Oct 29, 2025 | 25.00 | 25.00 | 24.19 | 24.19 | 24.19 | -4.20% | 5,185 |
| Oct 28, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.25 | -0.98% | 502 |
| Oct 27, 2025 | 25.28 | 25.50 | 25.23 | 25.50 | 25.50 | 2.41% | 1,123 |
| Oct 24, 2025 | 26.72 | 26.72 | 24.50 | 24.90 | 24.90 | 0.30% | 1,559 |
| Oct 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -3.18% | 781 |
| Oct 22, 2025 | 25.13 | 25.64 | 24.50 | 25.64 | 25.64 | -1.38% | 974 |
| Oct 21, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.84% | 33,188 |
| Oct 20, 2025 | 24.72 | 25.00 | 24.72 | 24.80 | 24.80 | 1.81% | 2,313 |
| Oct 17, 2025 | 24.41 | 24.41 | 24.36 | 24.36 | 24.36 | -0.20% | 1,480 |
| Oct 16, 2025 | 24.33 | 24.76 | 24.20 | 24.41 | 24.41 | -1.57% | 3,683 |
| Oct 15, 2025 | 24.75 | 24.95 | 24.63 | 24.80 | 24.80 | 1.06% | 4,410 |
| Oct 14, 2025 | 24.50 | 24.87 | 24.33 | 24.54 | 24.54 | -0.45% | 153,208 |
| Oct 13, 2025 | 25.74 | 25.74 | 24.25 | 24.65 | 24.65 | 0.69% | 1,259 |
| Oct 10, 2025 | 24.67 | 24.76 | 24.02 | 24.48 | 24.48 | -2.86% | 6,608 |
| Oct 9, 2025 | 25.25 | 25.25 | 24.92 | 25.20 | 25.20 | -0.20% | 11,339 |
| Oct 8, 2025 | 24.76 | 25.25 | 24.73 | 25.25 | 25.25 | 1.98% | 18,689 |
| Oct 7, 2025 | 24.00 | 25.92 | 24.00 | 24.76 | 24.76 | -2.29% | 4,922 |
| Oct 6, 2025 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | 1.87% | 1,594 |