tiprankstipranks
Misumi Group Inc. (DE:MS3)
FRANKFURT:MS3
Germany Market
MS3
Misumi Group
RESEARCH TOOLSreports

Misumi Group (MS3) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
19.90
20.00
19.90
19.90
19.90
-1.49%
0
0.00
Sep 03, 2026
20.00
20.20
20.00
20.20
20.20
+3.59%
0
0.00
Sep 02, 2026
19.50
19.50
19.40
19.50
19.50
-1.52%
0
0.00
Sep 01, 2026
20.20
20.20
19.80
19.80
19.80
-1.00%
0
0.00
Aug 31, 2026
20.20
20.20
20.00
20.00
20.00
-0.99%
0
0.00
Aug 28, 2026
20.00
20.20
20.00
20.20
20.20
+3.59%
0
0.00
Aug 27, 2026
19.60
19.60
19.50
19.50
19.50
+0.52%
0
0.00
Aug 26, 2026
19.40
19.40
19.40
19.40
19.40
-1.02%
0
0.00
Aug 25, 2026
19.50
19.60
19.50
19.60
19.60
+1.03%
0
0.00
Aug 24, 2026
19.40
19.40
19.30
19.40
19.40
+1.04%
0
0.00
Aug 21, 2026
19.20
19.40
19.20
19.20
19.20
-1.54%
0
0.00
Aug 20, 2026
19.80
19.80
19.50
19.50
19.50
-3.47%
0
0.00
Aug 19, 2026
19.70
20.20
19.70
20.20
20.20
-2.88%
0
0.00
Aug 18, 2026
21.00
21.00
20.80
20.80
20.80
-1.89%
0
0.00
Aug 17, 2026
21.20
21.20
21.20
21.20
21.20
+1.92%
0
0.00
Aug 14, 2026
20.60
20.80
20.60
20.80
20.80
+2.97%
0
0.00
Aug 13, 2026
20.20
20.20
20.20
20.20
20.20
0.00%
0
0.00
Aug 12, 2026
20.20
20.20
19.90
20.20
20.20
+2.02%
25
3.09
Aug 11, 2026
19.80
19.80
19.80
19.80
19.80
-0.50%
0
0.00
Aug 10, 2026
20.00
20.00
19.90
19.90
19.90
-3.40%
0
0.00
Aug 07, 2026
20.40
20.60
20.40
20.60
20.60
+0.98%
0
0.00
Aug 06, 2026
20.60
20.60
20.40
20.40
20.40
-2.86%
0
0.00
Aug 05, 2026
20.60
21.00
20.60
21.00
21.00
-5.41%
0
0.00
Aug 04, 2026
22.00
22.20
22.00
22.20
22.20
+4.72%
0
0.00
Aug 03, 2026
21.60
21.60
21.20
21.20
21.20
+1.92%
0
0.00
Jul 31, 2026
20.60
20.80
20.60
20.80
20.80
+10.05%
0
0.00
Jul 30, 2026
18.60
18.90
18.50
18.90
18.90
+0.53%
0
0.00
Jul 29, 2026
19.10
19.10
18.80
18.80
18.80
+1.62%
0
0.00
Jul 28, 2026
18.60
19.00
18.50
18.50
18.50
-6.09%
500
1,575.00
Jul 27, 2026
19.70
19.70
19.60
19.70
19.70
+2.07%
0
0.00
Jul 24, 2026
19.20
19.30
19.20
19.30
19.30
-2.03%
0
0.00
Jul 23, 2026
19.90
19.90
19.70
19.70
19.70
-1.01%
0
0.00
Jul 22, 2026
19.90
19.90
19.90
19.90
19.90
-1.49%
0
0.00
Jul 21, 2026
20.00
20.20
20.00
20.20
20.20
+4.12%
0
0.00
Jul 20, 2026
19.40
20.00
19.40
19.40
19.40
0.00%
0
0.00
Jul 17, 2026
19.40
19.40
19.40
19.40
19.40
-3.00%
0
0.00
Jul 16, 2026
20.00
20.00
20.00
20.00
20.00
-2.91%
0
0.00
Jul 15, 2026
20.60
20.60
20.60
20.60
20.60
+1.98%
0
0.00
Jul 14, 2026
20.40
20.40
20.20
20.20
20.20
-2.88%
0
0.00
Jul 13, 2026
21.00
21.00
20.80
20.80
20.80
-0.95%
0
0.00
Jul 10, 2026
21.60
21.60
21.00
21.00
21.00
+1.94%
0
0.00
Jul 09, 2026
20.60
20.60
20.60
20.60
20.60
0.00%
0
0.00
Jul 08, 2026
21.00
21.00
20.60
20.60
20.60
-3.74%
0
0.00
Jul 07, 2026
21.60
21.60
21.40
21.40
21.40
-1.83%
0
0.00
Jul 06, 2026
21.80
21.80
21.80
21.80
21.80
-3.54%
0
0.00
Jul 03, 2026
22.60
22.60
22.60
22.60
22.60
+3.67%
0
0.00
Jul 02, 2026
21.80
21.80
21.80
21.80
21.80
+3.81%
0
0.00
Jul 01, 2026
21.00
21.00
21.00
21.00
21.00
0.00%
0
0.00
Jun 30, 2026
21.00
21.00
21.00
21.00
21.00
+0.96%
0
0.00
Jun 29, 2026
20.80
20.80
20.80
20.80
20.80
+1.96%
0
0.00
Rows:
50