Matsui Secs Uspn Adr (PK) (MAUSY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0525 | 0.513573000734 | 10.2225 | 10.275 | 9.75 | 4808 | 10.275 | CS |
| 4 | -0.225 | -2.14285714286 | 10.5 | 10.5 | 9.75 | 2654 | 10.29619442 | CS |
| 12 | -0.625 | -5.73394495413 | 10.9 | 10.9 | 9.75 | 1942 | 10.44560237 | CS |
| 26 | -0.415 | -3.88213283442 | 10.69 | 11.575 | 9.75 | 1096 | 10.47138294 | CS |
| 52 | -1.375 | -11.8025751073 | 11.65 | 11.66 | 9.75 | 825 | 10.62278071 | CS |
| 156 | -3.675 | -26.3440860215 | 13.95 | 13.95 | 9.75 | 443 | 10.94214775 | CS |
| 260 | -8.585 | -45.5196182397 | 18.86 | 18.86 | 9.75 | 384 | 11.26307221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 10.275 | 0 | 0.00 | 10.275 | 10.275 | 10.275 | 0 |
| 1734992400 | 10.275 | -0.23 | -2.14 | 10.2225 | 10.275 | 9.75 | 4808 |
| 1734733560 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734647160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734560760 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1734474360 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 500 |
| 1734387660 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734128460 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734042060 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733955660 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733869260 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733782860 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733523660 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733437260 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733350860 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733264460 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1733178060 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732918860 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732746060 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732659660 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732573260 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732314060 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732227660 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732141260 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732054860 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731968460 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731709260 | 10.6 | 0.3 | 2.91 | 10.6 | 10.6 | 10.6 | 4694 |
| 1731619680 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731533280 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731446880 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731360480 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731101280 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1731014880 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730928480 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730842080 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730755680 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730496480 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730410080 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730323680 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730237280 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730150880 | 10.3 | -0.15 | -1.44 | 10.3 | 10.3 | 10.3 | 127 |
| 1729891500 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729805100 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729718700 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1729632300 | 10.45 | -0.45 | -4.13 | 10.45 | 10.45 | 10.45 | 1347 |
| 1729546020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729286820 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729200420 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729114020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729027620 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728941220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728682020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728595620 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728509220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728422820 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728336420 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1728077220 | 10.9 | -0.68 | -5.83 | 10.9 | 10.9 | 10.9 | 178 |
| 1727991000 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1727904600 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1727818200 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1727731800 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1727472600 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1727386200 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
