Get the Stockscreener App
413.47
0.74%
3.048
After Hours:
409.20
-4.268
-1.03%
Mitsui & Co. Ltd ADR Stock (MITSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $425.0 | $412.2 | $12.81 | 103,831.0 | +0.74% |
| May 23, 2025 | $417.5 | $408.0 | $9.53 | 51,476.0 | +0.47% |
| May 22, 2025 | $414.4 | $407.2 | $7.20 | 42,671.0 | -1.47% |
| May 21, 2025 | $417.5 | $410.3 | $7.22 | 64,959.0 | +2.34% |
| May 20, 2025 | $408.0 | $403.9 | $4.10 | 62,617.0 | -0.95% |
| May 19, 2025 | $410.0 | $405.1 | $4.85 | 6,568.0 | +0.37% |
| May 16, 2025 | $408.0 | $402.6 | $5.39 | 23,777.0 | +1.19% |
| May 15, 2025 | $403.0 | $394.5 | $8.50 | 8,220.0 | +2.10% |
| May 14, 2025 | $400.0 | $393.1 | $6.86 | 17,460.0 | -1.39% |
| May 13, 2025 | $406.0 | $397.0 | $9.00 | 11,218.0 | -0.82% |
| May 12, 2025 | $412.0 | $398.5 | $13.51 | 14,823.0 | +1.21% |
| May 09, 2025 | $412.0 | $395.8 | $16.19 | 11,931.0 | +0.52% |
| May 08, 2025 | $409.0 | $390.0 | $18.98 | 9,683.0 | -0.97% |
| May 07, 2025 | $401.3 | $392.0 | $9.32 | 6,302.0 | +2.50% |
| May 06, 2025 | $402.8 | $390.0 | $12.80 | 10,065.0 | -0.13% |
| May 05, 2025 | $392.6 | $387.0 | $5.57 | 8,286.0 | +1.04% |
| May 02, 2025 | $390.0 | $380.1 | $9.88 | 16,948.0 | -0.04% |
| May 01, 2025 | $401.7 | $371.5 | $30.16 | 7,740.0 | -4.72% |
| Apr 30, 2025 | $407.9 | $399.4 | $8.46 | 7,617.0 | -0.39% |
| Apr 29, 2025 | $420.1 | $404.0 | $16.10 | 7,706.0 | +0.89% |
Mitsui & Co. Ltd ADR Stock (MITSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsui & Co. Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MITSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsui & Co. Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsui & Co. Ltd ADR Stock (MITSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $425.0 | $371.5 | $53.45 | 478,575.0 | +1.76% |
| Apr, 2025 | $420.1 | $333.1 | $87.00 | 381,231.0 | +6.96% |
| Mar, 2025 | $417.8 | $364.0 | $53.80 | 280,719.0 | +1.58% |
| Feb, 2025 | $398.9 | $344.5 | $54.46 | 526,513.0 | -5.08% |
| Jan, 2025 | $435.0 | $370.7 | $64.33 | 389,996.0 | -5.40% |
Mitsui & Co. Ltd ADR Stock (MITSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $450.0 | $395.5 | $54.50 | 138,260.0 | -0.45% |
| Nov, 2024 | $444.0 | $396.9 | $47.17 | 101,991.0 | +2.12% |
| Oct, 2024 | $478.9 | $400.0 | $78.90 | 194,764.0 | -7.45% |
| Sep, 2024 | $457.9 | $384.8 | $73.14 | 248,912.0 | +3.05% |
| Aug, 2024 | $459.9 | $335.7 | $124.2 | 400,959.0 | -6.58% |
| Jul, 2024 | $487.5 | $438.0 | $49.50 | 135,947.0 | +0.40% |
| Jun, 2024 | $518.5 | $440.5 | $77.96 | 110,298.0 | -9.86% |
| May, 2024 | $550.0 | $459.8 | $90.24 | 105,010.0 | +4.96% |
| Apr, 2024 | $507.2 | $447.9 | $59.37 | 113,844.0 | +3.55% |
| Mar, 2024 | $475.0 | $422.0 | $53.00 | 88,174.0 | +7.75% |
| Feb, 2024 | $450.0 | $383.0 | $67.00 | 86,598.0 | +7.93% |
| Jan, 2024 | $410.7 | $361.0 | $49.68 | 111,074.0 | +0.00% |
Mitsui & Co. Ltd ADR Stock (MITSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $746.4 | $658.9 | $87.51 | 24,146.0 | -1.56% |
| Sep, 2023 | $793.2 | $710.2 | $83.06 | 29,199.0 | -2.57% |
| Aug, 2023 | $800.0 | $698.4 | $101.6 | 143,990.0 | -5.22% |
| Jul, 2023 | $791.8 | $708.9 | $82.95 | 89,251.0 | +4.06% |
| Jun, 2023 | $818.4 | $634.9 | $183.5 | 90,648.0 | +19.94% |
| May, 2023 | $665.5 | $613.0 | $52.49 | 73,614.0 | +0.37% |
| Apr, 2023 | $657.7 | $584.0 | $73.69 | 76,089.0 | +0.58% |
| Mar, 2023 | $630.0 | $555.6 | $74.38 | 59,482.0 | +10.70% |
| Feb, 2023 | $619.8 | $555.4 | $64.38 | 29,760.0 | -4.50% |
| Jan, 2023 | $611.2 | $540.1 | $71.09 | 51,257.0 | +1.06% |
0.25%
4.41%
Cap:
|
Volume (24h):