Get the Stockscreener App
20.70
0.96%
0.197
Mitsui & Co. Ltd Stock (MITSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $20.86 | $20.63 | $0.2332 | 7,082.0 | +1.77% |
| May 19, 2025 | $20.50 | $20.40 | $0.10 | 10,339.0 | +0.72% |
| May 16, 2025 | $20.77 | $20.23 | $0.5464 | 241,457.0 | +1.56% |
| May 15, 2025 | $20.70 | $20.04 | $0.66 | 2,570.0 | +0.25% |
| May 14, 2025 | $20.81 | $19.80 | $1.01 | 96,493.0 | +1.22% |
| May 13, 2025 | $21.06 | $19.75 | $1.31 | 23,835.0 | -2.56% |
| May 12, 2025 | $20.81 | $20.00 | $0.8125 | 4,246.0 | -0.13% |
| May 09, 2025 | $21.10 | $19.90 | $1.20 | 270,081.0 | +0.15% |
| May 08, 2025 | $21.00 | $19.00 | $2.00 | 19,079.0 | -1.15% |
| May 07, 2025 | $21.00 | $20.00 | $1.00 | 17,936.0 | +3.07% |
| May 06, 2025 | $20.60 | $19.89 | $0.715 | 5,313.0 | -0.08% |
| May 05, 2025 | $21.00 | $19.50 | $1.50 | 5,818.0 | +2.08% |
| May 02, 2025 | $20.00 | $18.19 | $1.81 | 2,676.0 | +0.10% |
| May 01, 2025 | $20.50 | $19.48 | $1.02 | 1,957.0 | -2.11% |
| Apr 30, 2025 | $20.65 | $19.79 | $0.8625 | 123,656.0 | -0.13% |
| Apr 29, 2025 | $20.25 | $19.71 | $0.5375 | 1,754.0 | -1.30% |
Mitsui & Co. Ltd Stock (MITSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsui & Co. Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MITSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsui & Co. Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsui & Co. Ltd Stock (MITSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.10 | $18.19 | $2.91 | 708,882.0 | +4.84% |
| Apr, 2025 | $20.93 | $16.95 | $3.98 | 620,185.0 | +4.46% |
| Mar, 2025 | $21.21 | $18.05 | $3.16 | 394,522.0 | +2.97% |
| Feb, 2025 | $20.32 | $16.70 | $3.62 | 144,397.0 | -7.96% |
| Jan, 2025 | $22.50 | $18.74 | $3.76 | 115,394.0 | -4.85% |
Mitsui & Co. Ltd Stock (MITSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.78 | $19.50 | $3.28 | 198,918.0 | +9.00% |
| Nov, 2024 | $21.85 | $19.12 | $2.73 | 48,034.0 | +0.00% |
| Oct, 2024 | $24.31 | $20.00 | $4.31 | 95,737.0 | -7.02% |
| Sep, 2024 | $22.95 | $18.81 | $4.14 | 1,234,423.0 | +3.02% |
| Aug, 2024 | $22.03 | $16.00 | $6.03 | 215,303.0 | -12.45% |
| Jul, 2024 | $24.34 | $21.56 | $2.78 | 91,279.0 | +3.70% |
| Jun, 2024 | $25.11 | $21.56 | $3.55 | 22,222.0 | -8.91% |
| May, 2024 | $26.70 | $23.80 | $2.89 | 70,650.0 | +1.94% |
| Apr, 2024 | $25.99 | $21.57 | $4.42 | 59,498.0 | +7.20% |
| Mar, 2024 | $23.74 | $21.13 | $2.61 | 101,628.0 | +6.24% |
| Feb, 2024 | $22.50 | $19.03 | $3.47 | 90,954.0 | +6.77% |
| Jan, 2024 | $20.52 | $18.56 | $1.96 | 85,854.0 | +0.00% |
Mitsui & Co. Ltd Stock (MITSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $37.06 | $33.73 | $3.33 | 32,549.0 | +1.56% |
| Sep, 2023 | $39.73 | $35.51 | $4.22 | 15,652.0 | -2.83% |
| Aug, 2023 | $40.10 | $36.17 | $3.93 | 282,012.0 | -4.76% |
| Jul, 2023 | $40.24 | $36.18 | $4.06 | 34,111.0 | +2.80% |
| Jun, 2023 | $41.05 | $32.75 | $8.30 | 474,821.0 | +20.84% |
| May, 2023 | $33.16 | $30.96 | $2.20 | 63,702.0 | +0.37% |
| Apr, 2023 | $32.73 | $30.36 | $2.37 | 112,730.0 | +0.71% |
| Mar, 2023 | $31.44 | $28.61 | $2.83 | 7,255.0 | +9.98% |
| Feb, 2023 | $30.28 | $28.17 | $2.11 | 1,955.0 | -6.10% |
| Jan, 2023 | $30.00 | $27.75 | $2.25 | 3,960.0 | +3.45% |
0.25%
4.41%
Cap:
|
Volume (24h):