Mitsu Mining & Smelting Co. Ltd (OP:MMSMY)
23.27
-2.62
(-10.14%)
Streaming Delayed Price
Updated: 1:56 PM EST, Nov 21, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2025 | 25.97 | 26.01 | 25.90 | 25.90 | 4,531 | +2.01(+8.41%) |
| Nov 19, 2025 | 24.56 | 24.56 | 23.89 | 23.89 | 587 | -1.14(-4.57%) |
| Nov 18, 2025 | 27.33 | 27.33 | 25.04 | 25.04 | 507 | -4.61(-15.56%) |
| Nov 17, 2025 | 29.33 | 29.65 | 29.33 | 29.65 | 578 | +3.53(+13.51%) |
| Nov 14, 2025 | 25.30 | 26.12 | 25.30 | 26.12 | 1,119 | +1.48(+6.03%) |
| Nov 13, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 555 | +0.15(+0.59%) |
| Nov 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 1,128 | +2.27(+10.23%) |
| Nov 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 1,063 | +3.25(+17.12%) |
| Nov 07, 2025 | 18.97 | 252 | -2.28(-10.71%) | |||
| Nov 06, 2025 | 21.16 | 22.00 | 21.16 | 21.25 | 1,062 | +0.10(+0.45%) |
| Nov 05, 2025 | 22.28 | 22.28 | 21.15 | 21.15 | 575 | -0.15(-0.70%) |
| Nov 04, 2025 | 20.86 | 22.73 | 20.86 | 21.30 | 22,233 | +0.60(+2.90%) |
| Nov 03, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 5,143 | +1.90(+10.11%) |
| Oct 28, 2025 | 22.83 | 22.83 | 22.83 | 18.80 | 15,473 | +1.50(+8.67%) |
| Oct 22, 2025 | 17.30 | 5 | -0.80(-4.42%) | |||
| Oct 21, 2025 | 18.03 | 18.10 | 18.00 | 18.10 | 8,014 | -0.60(-3.21%) |
| Oct 20, 2025 | 18.85 | 18.85 | 18.70 | 18.70 | 5,008 | +0.85(+4.76%) |
| Oct 17, 2025 | 17.70 | 18.13 | 17.70 | 17.85 | 50,750 | -0.18(-0.98%) |
| Oct 16, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 2,612 | -0.02(-0.13%) |
| Oct 15, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 140 | +0.51(+2.91%) |
| Oct 14, 2025 | 17.34 | 17.55 | 17.32 | 17.54 | 22,763 | +0.05(+0.29%) |
| Oct 13, 2025 | 17.54 | 17.55 | 17.49 | 17.49 | 8,000 | +0.13(+0.75%) |
| Oct 09, 2025 | 17.36 | 1 | +0.25(+1.43%) | |||
| Oct 07, 2025 | 17.11 | 0 | -1.41(-7.59%) | |||
| Oct 06, 2025 | 19.34 | 19.34 | 18.52 | 18.52 | 377 | -0.08(-0.43%) |
| Oct 03, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 22,443 | +1.95(+11.71%) |
| Oct 02, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 20,131 | +0.65(+4.06%) |
| Oct 01, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 1,070 | +0.43(+2.73%) |
| Sep 29, 2025 | 15.57 | 86 | +0.57(+3.83%) | |||
| Sep 25, 2025 | 15.00 | 0 | +0.14(+0.94%) | |||
| Sep 24, 2025 | 14.00 | 15.00 | 13.55 | 14.86 | 35,599 | +1.21(+8.86%) |
| Sep 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | -1.00(-6.83%) |
| Sep 19, 2025 | 14.65 | 1 | +0.65(+4.64%) | |||
| Sep 15, 2025 | 14.00 | 2 | +0.00(+0.00%) | |||
| Sep 11, 2025 | 14.00 | 0 | +0.40(+2.94%) | |||
| Sep 09, 2025 | 13.60 | 1 | -0.64(-4.49%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.