S&P 500$7,736.52
+1.79%
2m
DOW 30$54,085.88
+1.71%
2m
NASDAQ 100$29,733.16
+3.32%
2m
Russell 2000$301.71
+1.85%
2m
Russell 1000$422.16
+1.83%
2m
S&P 400$3,868.41
+1.79%
2m
S&P 600$1,828.54
+1.69%
2m

Mitsui Unsp ADR (MTSFY)

OTC

$28.30+$0.08 (+0.28%)

Price as of Aug 04, 2026

N/A
Market Cap
-5.06%
1-Year Change
Real Estate - Diversified
Industry

1 Month
+0.39%

Low Price$27.99

High Price$31.15
3 Months
-11.40%

Low Price$26.69

High Price$32.28
1 Year
-5.06%

Low Price$26.69

High Price$41.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/04/2026	28.19	28.38	28.18	28.30	+0.28%	36,457
08/03/2026	28.22	29.30	28.15	28.22	-3.12%	33,209
07/31/2026	28.83	29.40	28.83	29.13	-6.48%	23,854
07/30/2026	30.02	31.16	30.02	31.15	+4.50%	325,152
07/29/2026	30.03	30.48	29.73	29.81	+0.78%	925,281
07/28/2026	29.22	29.80	29.13	29.58	+2.11%	985,448
07/27/2026	29.08	29.08	28.72	28.97	+1.86%	58,195
07/24/2026	28.42	28.59	28.37	28.44	+1.61%	85,167
07/23/2026	28.25	28.25	27.91	27.99	-2.13%	58,092
07/22/2026	28.66	28.67	28.55	28.60	-1.68%	21,913
07/21/2026	28.96	29.19	28.90	29.09	+1.54%	38,190
07/20/2026	28.59	28.83	28.56	28.65	+0.24%	70,519
07/17/2026	28.29	28.59	28.26	28.58	+0.49%	44,716
07/16/2026	28.57	28.57	28.40	28.44	-0.56%	44,728
07/15/2026	28.63	28.66	28.43	28.60	-0.45%	90,665
07/14/2026	28.88	28.96	28.69	28.73	+2.06%	94,120
07/13/2026	28.18	28.27	28.03	28.15	-0.04%	73,322
07/10/2026	28.07	28.22	27.91	28.16	-0.32%	44,108
07/09/2026	28.22	28.31	28.17	28.25	-0.63%	50,292
07/08/2026	28.34	28.45	28.11	28.43	-1.35%	43,207
07/07/2026	29.05	29.05	28.74	28.82	-0.41%	68,149
07/06/2026	28.86	28.95	28.75	28.94	+2.66%	80,081
07/02/2026	28.50	28.52	27.98	28.19	+2.85%	67,061
07/01/2026	27.35	27.63	27.31	27.41	-1.37%	67,687
06/30/2026	27.55	27.85	27.55	27.79	-1.93%	102,904
06/29/2026	28.18	28.67	28.03	28.34	+2.33%	123,307
06/26/2026	27.43	27.78	27.43	27.69	+2.29%	61,927
06/25/2026	27.24	27.29	26.81	27.07	-0.07%	58,942
06/24/2026	27.25	27.25	26.87	27.09	+1.50%	108,941
06/23/2026	26.58	26.83	26.58	26.69	-2.95%	131,271
06/22/2026	27.69	27.69	27.47	27.50	-2.07%	120,766
06/18/2026	28.09	28.36	28.03	28.08	-0.74%	75,697
06/17/2026	28.32	28.56	28.17	28.29	-1.22%	88,530
06/16/2026	28.64	28.80	28.59	28.64	-1.98%	82,539
06/15/2026	29.24	29.31	29.19	29.22	-0.85%	120,338
06/12/2026	29.19	29.54	29.18	29.47	+0.91%	52,325
06/11/2026	28.76	29.31	28.69	29.21	+1.38%	86,283
06/10/2026	28.85	29.60	28.71	28.81	+4.64%	79,977
06/09/2026	28.00	28.06	27.30	27.53	-0.72%	167,660
06/08/2026	27.80	27.83	27.64	27.73	+1.35%	110,499
06/05/2026	27.84	27.95	27.32	27.36	-1.30%	87,790
06/04/2026	27.75	27.75	27.51	27.72	+0.76%	107,984
06/03/2026	27.71	27.80	27.45	27.51	-3.64%	62,524
06/02/2026	28.48	28.57	28.41	28.55	+3.22%	106,607
06/01/2026	27.52	27.77	27.47	27.66	-3.19%	133,989
05/29/2026	28.64	28.77	28.54	28.57	+0.28%	95,698
05/28/2026	28.29	28.65	28.12	28.49	-0.97%	88,179
05/27/2026	28.72	28.86	28.68	28.77	-0.45%	86,332
05/26/2026	29.03	29.05	28.84	28.90	+4.82%	166,125
05/22/2026	27.25	27.89	27.14	27.57	-3.50%	1,917,962
05/21/2026	28.36	28.82	28.19	28.57	-1.21%	523,685
05/20/2026	28.60	29.03	28.59	28.92	+0.42%	65,592
05/19/2026	28.81	29.04	28.74	28.80	+1.02%	113,398
05/18/2026	28.69	28.99	28.33	28.51	-2.13%	113,040
05/15/2026	29.26	29.27	29.08	29.13	+0.17%	82,117
05/14/2026	29.22	29.24	28.91	29.08	-9.91%	75,460
05/13/2026	31.85	33.33	31.53	32.28	+1.19%	67,937
05/12/2026	31.70	31.94	31.65	31.90	-0.31%	62,409
05/11/2026	32.01	32.19	31.97	32.00	+0.47%	69,135
05/08/2026	31.87	31.95	31.71	31.85	-0.88%	46,407
05/07/2026	31.69	32.44	31.59	32.13	-2.92%	62,890
05/06/2026	33.09	33.18	32.99	33.10	+2.80%	43,706
05/05/2026	32.14	32.37	32.10	32.20	+0.81%	36,884
05/04/2026	32.24	32.46	31.84	31.94	-0.78%	47,924
05/01/2026	32.11	32.55	32.11	32.19	-2.07%	27,692
04/30/2026	32.52	32.87	32.39	32.87	+3.92%	67,370
04/29/2026	32.89	33.10	31.55	31.63	-1.13%	46,135
04/28/2026	31.83	32.24	31.62	31.99	+0.06%	59,966
04/27/2026	32.03	32.03	31.85	31.97	-0.12%	66,589
04/24/2026	32.03	32.09	31.92	32.01	-1.36%	40,811
04/23/2026	32.63	32.74	32.20	32.45	+0.70%	58,759
04/22/2026	32.25	32.28	32.11	32.23	-0.36%	36,673
04/21/2026	32.88	32.88	32.34	32.34	-2.68%	71,917
04/20/2026	33.23	33.29	33.00	33.23	+0.18%	51,817
04/17/2026	33.37	33.43	33.12	33.17	+0.55%	38,391
04/16/2026	31.89	33.11	31.89	32.99	-2.05%	29,408
04/15/2026	34.07	34.07	32.24	33.68	-1.38%	55,187
04/14/2026	33.85	34.24	33.85	34.15	+3.36%	29,225
04/13/2026	32.44	33.17	32.27	33.04	-0.75%	63,121
04/10/2026	33.01	33.84	33.01	33.29	+1.74%	29,964
04/09/2026	32.28	32.82	32.28	32.72	-2.79%	39,193
04/08/2026	34.85	34.85	33.57	33.66	+7.10%	59,718
04/07/2026	31.29	31.52	30.95	31.43	+0.19%	91,745
04/06/2026	31.02	31.47	31.02	31.37	-2.50%	90,651
04/02/2026	31.57	32.24	31.57	32.18	-1.09%	51,645
04/01/2026	32.47	32.78	32.47	32.53	+1.47%	141,342
03/31/2026	31.40	32.20	31.36	32.06	+3.55%	122,138
03/30/2026	31.09	31.34	30.96	30.96	-0.03%	66,724
03/27/2026	31.42	31.52	30.85	30.97	-3.82%	54,108
03/26/2026	33.20	33.75	32.20	32.20	-2.87%	62,521
03/25/2026	33.27	33.88	32.95	33.15	-0.18%	75,879
03/24/2026	32.99	33.33	32.81	33.21	+0.27%	83,367
03/23/2026	32.31	33.24	32.30	33.12	-0.45%	69,975
03/20/2026	34.23	34.23	33.14	33.27	-3.09%	37,926
03/19/2026	33.50	34.58	33.50	34.33	-0.89%	35,277
03/18/2026	34.96	34.98	34.63	34.64	-1.56%	36,417
03/17/2026	35.34	35.36	35.07	35.19	+0.99%	39,314
03/16/2026	34.87	34.94	34.59	34.85	+2.33%	42,892
03/13/2026	34.50	34.50	33.98	34.05	-2.71%	24,357
03/12/2026	33.95	35.28	33.95	35.00	-4.50%	32,494