MISUMI Group Inc. - Price History
Stock symbol MSUXF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSUXF (MISUMI Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.64 | $16.64 |
| December 2023 | $15.98 | $15.98 |
| November 2023 | $16.64 | $16.64 |
| October 2023 | $16.64 | $16.64 |
| September 2023 | $16.64 | $16.64 |
| August 2023 | $18 | $18 |
| July 2023 | $18.79 | $18.79 |
| June 2023 | $20.83 | $20.83 |
| May 2023 | $24.90 | $24.90 |
| April 2023 | $24.90 | $24.90 |
| March 2023 | $21.29 | $21.29 |
| February 2023 | $21.18 | $21.29 |
| January 2023 | $21.18 | $21.29 |
| December 2022 | $21.18 | $21.29 |
| November 2022 | $21.18 | $21.29 |
| October 2022 | $21.20 | $21.29 |
| September 2022 | $26.10 | $26.23 |
| August 2022 | $25.96 | $26.23 |
| July 2022 | $22.04 | $22.26 |
| June 2022 | $20.87 | $21.08 |
| May 2022 | $22.31 | $22.54 |
| April 2022 | $25 | $25.25 |
| March 2022 | $30.58 | $30.89 |
| February 2022 | $31.15 | $31.59 |
| January 2022 | $31.05 | $31.49 |
| December 2021 | $41.64 | $42.23 |
| November 2021 | $45.35 | $45.99 |
| October 2021 | $41.70 | $42.29 |
| September 2021 | $33.63 | $34.10 |
| August 2021 | $33.49 | $34.10 |
| July 2021 | $33.49 | $34.10 |
| June 2021 | $33.49 | $34.10 |
| May 2021 | $33.49 | $34.10 |
| April 2021 | $33.49 | $34.10 |
| March 2021 | $33.49 | $34.10 |
| February 2021 | $33.44 | $34.10 |
| January 2021 | $31.43 | $32.05 |
| December 2020 | $33.95 | $34.62 |
| November 2020 | $28.37 | $28.95 |
| October 2020 | $28.39 | $28.95 |
| September 2020 | $27.70 | $28.25 |
| August 2020 | $25.58 | $26.10 |
| July 2020 | $25.58 | $26.10 |
| June 2020 | $25.58 | $26.10 |
| May 2020 | $25.58 | $26.10 |
| April 2020 | $25.58 | $26.10 |
| March 2020 | $25.58 | $26.10 |
| February 2020 | $15.41 | $26.10 |
| January 2020 | $15.44 | $26.15 |
| December 2019 | $23.32 | $23.80 |
| November 2019 | $23.32 | $23.80 |
| October 2019 | $23.32 | $23.80 |
| September 2019 | $23.32 | $23.80 |
| August 2019 | $23.32 | $23.80 |
| July 2019 | $23.32 | $23.80 |
| June 2019 | $23.32 | $23.80 |
| May 2019 | $8.89 | $23.80 |
| April 2019 | $23.91 | $24.40 |
| March 2019 | $5.01 | $24.40 |
| February 2019 | $19.60 | $20 |
| January 2019 | $19.60 | $20 |
| December 2018 | $4.11 | $20 |
| November 2018 | $4.11 | $20 |
| October 2018 | $28.91 | $29.50 |
| September 2018 | $28.91 | $29.50 |
| August 2018 | $28.91 | $29.50 |
| July 2018 | $28.91 | $29.50 |
| June 2018 | $2.96 | $29.50 |
| May 2018 | $2.88 | $28.70 |
| April 2018 | $2.77 | $27.56 |
| March 2018 | $1.64 | $27.40 |
| February 2018 | $1.74 | $29.12 |
| January 2018 | $27.31 | $27.87 |
| December 2017 | $1.67 | $27.87 |
| November 2017 | $1.72 | $28.76 |
| October 2017 | $22.29 | $22.75 |
| September 2017 | $22.29 | $22.75 |
| August 2017 | $22.29 | $22.75 |
| July 2017 | $22.29 | $22.75 |
| June 2017 | $0.82 | $22.75 |
| May 2017 | $0.68 | $19 |
| April 2017 | $0.64 | $17.80 |
| March 2017 | $0.31 | $17.62 |
| February 2017 | $0.31 | $17.50 |
| January 2017 | $0.30 | $16.85 |
| December 2016 | $0.30 | $16.80 |
| November 2016 | $0.31 | $17.93 |
| October 2016 | $16.17 | $16.50 |
| September 2016 | $16.17 | $16.50 |
| August 2016 | $16.17 | $16.50 |
| July 2016 | $16.17 | $16.50 |
| June 2016 | $0.17 | $16.50 |
| May 2016 | $14.50 | $14.80 |
| April 2016 | $0.15 | $14.80 |
| March 2016 | $0.06 | $14.15 |
| February 2016 | $0.06 | $13.29 |
| January 2016 | $0.06 | $12.82 |
| December 2015 | $0.06 | $13.90 |
| November 2015 | $0.06 | $12.38 |
| October 2015 | $0.06 | $12.38 |
| September 2015 | $11.76 | $12 |
| August 2015 | $0.06 | $12 |
| July 2015 | $0.07 | $14.39 |
| June 2015 | $39.34 | $40.14 |
| May 2015 | $0.06 | $40.14 |
| April 2015 | $0.06 | $39.40 |
| March 2015 | $36.34 | $37.08 |
| February 2015 | $0.03 | $37.08 |
| January 2015 | $31.31 | $31.95 |
| December 2014 | $31.31 | $31.95 |
| November 2014 | $0.03 | $31.95 |
| October 2014 | $25.87 | $26.40 |
| September 2014 | $25.87 | $26.40 |
| August 2014 | $25.87 | $26.40 |
| July 2014 | $25.87 | $26.40 |
| June 2014 | $25.87 | $26.40 |
| May 2014 | $0.02 | $26.40 |
| April 2014 | $26.70 | $27.25 |
| March 2014 | $26.70 | $27.25 |
| February 2014 | $26.70 | $27.25 |
| January 2014 | $26.70 | $27.25 |
| December 2013 | $26.70 | $27.25 |
| November 2013 | $26.70 | $27.25 |
| October 2013 | $26.70 | $27.25 |
| September 2013 | $26.70 | $27.25 |
| August 2013 | $26.70 | $27.25 |
| July 2013 | $26.70 | $27.25 |
| June 2013 | $26.70 | $27.25 |
| May 2013 | $0.01 | $27.25 |
| April 2013 | $21.41 | $21.85 |
| March 2013 | $21.41 | $21.85 |
| February 2013 | $21.41 | $21.85 |
| January 2013 | $21.41 | $21.85 |
| December 2012 | $21.41 | $21.85 |
| November 2012 | $21.41 | $21.85 |
| October 2012 | $21.41 | $21.85 |
| September 2012 | $21.41 | $21.85 |
| August 2012 | $21.41 | $21.85 |
| July 2012 | $21.41 | $21.85 |
| June 2012 | $21.41 | $21.85 |
| May 2012 | $0 | $21.85 |
| April 2012 | $0 | $23.20 |
| March 2012 | $21.46 | $21.90 |
| February 2012 | $21.46 | $21.90 |
| January 2012 | $21.46 | $21.90 |
| December 2011 | $0 | $21.90 |
| November 2011 | $14.65 | $14.95 |
| October 2011 | $14.65 | $14.95 |
| September 2011 | $14.65 | $14.95 |
| August 2011 | $14.65 | $14.95 |
| July 2011 | $14.65 | $14.95 |
| June 2011 | $14.65 | $14.95 |
| May 2011 | $14.65 | $14.95 |
| April 2011 | $14.65 | $14.95 |
| March 2011 | $14.65 | $14.95 |
| February 2011 | $14.65 | $14.95 |
| January 2011 | $14.65 | $14.95 |
| December 2010 | $14.65 | $14.95 |
| November 2010 | $14.65 | $14.95 |
| October 2010 | $14.65 | $14.95 |
| September 2010 | $14.65 | $14.95 |
| August 2010 | $14.65 | $14.95 |
| July 2010 | $14.65 | $14.95 |
| June 2010 | $14.65 | $14.95 |
| May 2010 | $14.65 | $14.95 |
| April 2010 | $14.65 | $14.95 |
| March 2010 | $14.65 | $14.95 |
| February 2010 | $14.65 | $14.95 |
| January 2010 | $14.65 | $14.95 |
| December 2009 | $14.65 | $14.95 |
| November 2009 | $14.65 | $14.95 |
| October 2009 | $14.65 | $14.95 |
| September 2009 | $14.65 | $14.95 |
| August 2009 | $14.65 | $14.95 |
| July 2009 | - | $14.95 |
| June 2009 | $11.44 | $11.67 |
| May 2009 | $11.44 | $11.67 |
| April 2009 | $11.44 | $11.67 |
| March 2009 | $11.44 | $11.67 |
| February 2009 | $11.44 | $11.67 |
| January 2009 | - | $12 |
| December 2008 | $16.64 | $16.98 |
| November 2008 | $16.64 | $16.98 |
| October 2008 | $16.64 | $16.98 |
| September 2008 | $16.64 | $16.98 |
| August 2008 | - | $16.98 |
| July 2008 | $18.42 | $18.80 |
| June 2008 | $18.42 | $18.80 |
| May 2008 | - | $18.80 |
| April 2008 | - | $19.85 |
| March 2008 | - | $16.60 |
| February 2008 | $17.05 | $17.40 |
| January 2008 | $17.05 | $17.40 |
| December 2007 | $17.05 | $17.40 |
| November 2007 | - | $17.40 |
| October 2007 | $16.46 | $16.80 |
| September 2007 | $16.46 | $16.80 |
| August 2007 | $16.46 | $16.80 |
| July 2007 | $16.46 | $16.80 |
| June 2007 | $16.46 | $16.80 |
| May 2007 | $16.46 | $16.80 |
| April 2007 | - | $16.80 |
| March 2007 | $37.24 | $38 |
| February 2007 | $37.24 | $38 |
| January 2007 | $37.24 | $38 |
| December 2006 | $37.24 | $38 |
| November 2006 | $37.24 | $38 |
| October 2006 | $37.24 | $38 |
| September 2006 | $37.24 | $38 |
| August 2006 | $37.24 | $38 |
| July 2006 | $37.24 | $38 |
| June 2006 | $37.24 | $38 |
| May 2006 | $37.24 | $38 |
| April 2006 | $37.24 | $38 |
| March 2006 | $37.24 | $38 |
| February 2006 | $37.24 | $38 |
| January 2006 | $37.24 | $38 |
| December 2005 | $37.24 | $38 |
| November 2005 | - | $76 |
| October 2005 | $32.14 | $32.80 |
| September 2005 | $32.14 | $32.80 |
| August 2005 | - | $65.60 |
| July 2005 | - | $66 |
| June 2005 | $44.10 | $45 |
| May 2005 | $44.10 | $45 |
| April 2005 | $44.10 | $45 |
| March 2005 | $44.10 | $45 |
| February 2005 | $44.10 | $45 |
| January 2005 | $44.10 | $45 |
| December 2004 | $44.10 | $45 |
| November 2004 | $44.10 | $45 |
| October 2004 | $44.10 | $45 |
| September 2004 | $44.10 | $45 |
| August 2004 | $44.10 | $45 |
| July 2004 | $44.10 | $45 |
| June 2004 | $44.10 | $45 |
| May 2004 | $44.10 | $45 |
| April 2004 | $44.10 | $45 |
| March 2004 | - | $135 |
| February 2004 | - | $139.50 |
| January 2004 | - | $135.75 |
| December 2003 | $43.12 | $44 |
| November 2003 | - | $132 |
| October 2003 | $31.36 | $32 |
| September 2003 | $31.36 | $32 |
| August 2003 | $31.36 | $32 |
| July 2003 | $31.36 | $32 |
| June 2003 | $31.36 | $32 |
| May 2003 | $28.17 | $28.75 |
| April 2003 | $29.40 | $30 |
| March 2003 | $29.40 | $30 |
| February 2003 | $29.40 | $30 |
| January 2003 | $29.40 | $30 |
| December 2002 | $29.40 | $30 |
| November 2002 | $29.89 | $30.50 |
| October 2002 | $37.17 | $37.94 |
| September 2002 | $37.17 | $37.94 |
| August 2002 | $37.17 | $37.94 |
| July 2002 | $37.17 | $37.94 |
MSUXF
Price: $16.64
52 week price:
Dividend Yield: 1.31%
5-year range yield:
Forward Dividend Yield: 1.32%
Dividend Per Share: 0.22 USD
P/E Ratio: 24.84
Exchange: PNK
Sector: Industrials
Industry: Tools & Accessories
Market Capitalization: 4.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3