TipRanks
Mitsui Mining and Smelting Company, Limited Unsponsored ADR (MMSMY)
OTHER OTC:MMSMY
US Market
MMSMY
Mitsui Mining and Smelting Company, Limited Unsponsored ADR
RESEARCH TOOLSreports
Want to see MMSMY full AI Analyst Report?

Mitsui Mining and Smelting Company, Limited Unsponsored ADR (MMSMY) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
28.70
28.70
28.70
28.70
28.70
-2.04%
7,841
1.46
Sep 28, 2026
29.30
29.30
29.30
29.30
29.30
+0.21%
0
0.00
Sep 25, 2026
29.24
29.24
29.24
29.24
29.24
+0.88%
0
0.00
Sep 24, 2026
28.98
28.98
28.98
28.98
28.98
+0.58%
0
0.00
Sep 23, 2026
28.82
28.82
28.82
28.82
28.82
-0.59%
0
0.00
Sep 22, 2026
28.99
28.99
28.99
28.99
28.99
+0.12%
0
0.00
Sep 21, 2026
28.95
28.95
28.95
28.95
28.95
-0.03%
0
0.00
Sep 18, 2026
28.96
28.96
28.96
28.96
28.96
+6.20%
0
0.00
Sep 17, 2026
27.27
27.27
27.27
27.27
27.27
-7.08%
0
0.00
Sep 16, 2026
29.35
29.35
29.35
29.35
29.35
-0.22%
20,787
4.14
Sep 15, 2026
29.41
29.41
29.41
29.41
29.41
-0.31%
0
0.00
Sep 14, 2026
29.50
29.50
29.50
29.50
29.50
-2.58%
0
0.00
Sep 11, 2026
30.29
30.29
30.29
30.29
30.29
-5.66%
0
0.00
Sep 10, 2026
32.10
32.10
32.10
32.10
32.10
-6.12%
0
0.00
Sep 09, 2026
34.20
34.20
34.20
34.20
34.20
+5.74%
0
0.00
Sep 08, 2026
32.34
32.34
32.34
32.34
32.34
-1.51%
0
0.00
Sep 07, 2026
32.84
32.84
32.84
32.84
32.84
0.00%
0
0.00
Sep 04, 2026
32.84
32.84
32.84
32.84
32.84
+0.05%
38,717
8.05
Sep 03, 2026
32.82
32.82
32.82
32.82
32.82
-1.12%
0
0.00
Sep 02, 2026
33.19
33.19
33.19
33.19
33.19
-7.83%
0
0.00
Sep 01, 2026
36.01
36.01
36.01
36.01
36.01
-2.01%
0
0.00
Aug 31, 2026
36.75
36.75
36.75
36.75
36.75
+1.30%
7,253
1.55
Aug 28, 2026
36.28
36.28
36.28
36.28
36.28
+0.18%
0
0.00
Aug 27, 2026
36.22
36.22
36.22
36.22
36.22
-0.55%
0
0.00
Aug 26, 2026
36.42
36.42
36.42
36.42
36.42
+2.36%
4,594
0.99
Aug 25, 2026
35.58
35.58
35.58
35.58
35.58
-0.51%
0
0.00
Aug 24, 2026
35.76
35.76
35.76
35.76
35.76
+0.76%
30,475
7.37
Aug 21, 2026
35.49
35.49
35.49
35.49
35.49
-1.41%
0
0.00
Aug 20, 2026
36.00
36.00
36.00
36.00
36.00
+3.65%
0
0.00
Aug 19, 2026
34.73
34.73
34.73
34.73
34.73
-7.82%
0
0.00
Aug 18, 2026
37.68
37.68
37.68
37.68
37.68
-5.00%
0
0.00
Aug 17, 2026
39.66
39.66
39.66
39.66
39.66
+7.37%
35,973
9.84
Aug 14, 2026
36.94
36.94
36.94
36.94
36.94
-0.34%
0
0.00
Aug 13, 2026
37.07
37.07
37.07
37.07
37.07
+1.76%
0
0.00
Aug 12, 2026
36.43
36.43
36.43
36.43
36.43
+4.12%
0
0.00
Aug 11, 2026
34.99
34.99
34.99
34.99
34.99
-0.18%
0
0.00
Aug 10, 2026
35.05
35.05
35.05
35.05
35.05
-14.10%
44,106
14.54
Aug 07, 2026
40.80
40.80
40.80
40.80
40.80
+0.97%
0
0.00
Aug 06, 2026
40.41
40.41
40.41
40.41
40.41
-10.06%
0
0.00
Aug 05, 2026
44.93
44.93
44.93
44.93
44.93
+10.97%
0
0.00
Aug 04, 2026
40.49
40.49
40.49
40.49
40.49
+2.61%
0
0.00
Aug 03, 2026
39.46
39.46
39.46
39.46
39.46
+1.49%
0
0.00
Jul 31, 2026
38.88
38.88
38.88
38.88
38.88
+14.30%
0
0.00
Jul 30, 2026
34.01
34.01
34.01
34.01
34.01
+8.59%
0
0.00
Jul 29, 2026
31.32
31.32
31.32
31.32
31.32
-8.38%
13,177
4.65
Jul 28, 2026
34.19
34.19
34.19
34.19
34.19
-10.39%
64,565
35.47
Jul 27, 2026
38.15
38.15
38.15
38.15
38.15
-2.12%
0
0.00
Jul 24, 2026
38.98
38.98
38.98
38.98
38.98
-5.76%
11,029
6.70
Jul 23, 2026
41.36
41.36
41.36
41.36
41.36
+0.38%
35,557
32.10
Jul 22, 2026
41.20
41.20
41.20
41.20
41.20
+7.33%
11,222
12.07
Rows:
50