TipRanks
Go Ultimate55% OFF

Misumi Group (MS3) Historical Prices

DE:MS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.4022.4021.4021.4021.40-2.73%00.00
Oct 29, 202621.4021.4021.4021.4021.40-2.73%00.00
Oct 28, 202621.8022.0021.8022.0022.00+2.80%00.00
Oct 27, 202621.2021.4021.2021.4021.40+3.88%00.00
Oct 26, 202619.9020.6019.9020.6020.60+1.98%00.00
Oct 23, 202620.2020.2020.2020.2020.20-2.88%00.00
Oct 22, 202620.6020.8020.6020.8020.80-3.70%00.00
Oct 21, 202621.4021.6021.4021.6021.60+2.86%00.00
Oct 20, 202621.0023.0021.0021.0021.00-3.67%00.00
Oct 19, 202621.0021.0021.0021.0021.00-3.67%00.00
Oct 16, 202621.8021.8021.8021.8021.80+0.93%00.00
Oct 15, 202621.6021.6021.6021.6021.60-5.26%00.00
Oct 14, 202622.6022.8022.6022.8022.80-0.87%00.00
Oct 13, 202623.0023.2023.0023.0023.00+1.77%00.00
Oct 12, 202622.4022.6022.4022.6022.60+0.89%00.00
Oct 09, 202622.4022.4022.4022.4022.40-0.88%00.00
Oct 08, 202622.4022.6022.4022.6022.60-0.88%00.00
Oct 07, 202623.0023.0022.8022.8022.80-0.87%00.00
Oct 06, 202623.0023.0023.0023.0023.00+0.88%00.00
Oct 05, 202623.0023.0022.8022.8022.80+2.70%00.00
Oct 02, 202622.0022.2022.0022.2022.20+0.91%00.00
Oct 01, 202621.8022.0021.8022.0022.00+0.92%00.00
Sep 30, 202621.8021.8021.8021.8021.80+1.87%00.00
Sep 29, 202621.6021.6021.4021.4021.40-0.12%00.00
Sep 28, 202621.2021.6021.2021.6021.43-0.92%00.00
Sep 25, 202621.6021.8021.6021.8021.63+3.81%00.00
Sep 24, 202621.0021.0021.0021.0020.83+5.00%00.00
Sep 23, 202620.0020.0020.0020.0019.84+0.00%00.00
Sep 22, 202620.0020.0020.0020.0019.84+0.50%00.00
Sep 21, 202619.3019.9019.3019.9019.74+1.01%00.00
Sep 18, 202619.9019.9019.7019.7019.54-1.00%00.00
Sep 17, 202619.8019.9019.8019.9019.74-1.49%00.00
Sep 16, 202620.0020.2020.0020.2020.04+3.07%00.00
Sep 15, 202619.5019.6019.5019.6019.44+1.55%00.00
Sep 14, 202619.4019.4019.3019.3019.15+0.52%00.00
Sep 11, 202619.0019.2019.0019.2019.05+0.00%00.00
Sep 10, 202619.5019.5019.2019.2019.05-2.04%00.00
Sep 09, 202619.7019.7019.6019.6019.44+0.00%00.00
Sep 08, 202619.7019.7019.6019.6019.44-3.92%00.00
Sep 07, 202620.4020.4020.4020.4020.24+2.51%00.00
Sep 04, 202619.9020.0019.9019.9019.74-1.49%00.00
Sep 03, 202620.0020.2020.0020.2020.04+3.59%00.00
Sep 02, 202619.5019.5019.4019.5019.34-1.52%00.00
Sep 01, 202620.2020.2019.8019.8019.64-1.00%00.00
Aug 31, 202620.2020.2020.0020.0019.84-0.99%00.00
Aug 28, 202620.0020.2020.0020.2020.04+3.59%00.00
Aug 27, 202619.6019.6019.5019.5019.34+0.51%00.00
Aug 26, 202619.4019.4019.4019.4019.24-1.02%00.00
Aug 25, 202619.5019.6019.5019.6019.44+1.03%00.00
Aug 24, 202619.4019.4019.3019.4019.24+1.04%00.00