Mitsib Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	125,203
Jul 16, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	438,910
Jul 15, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	307,620
Jul 14, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	478,701
Jul 13, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	689,810
Jul 10, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	392,220
Jul 9, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	321,411
Jul 8, 2026	0.56	0.58	0.55	0.55	0.55	-	890,000
Jul 7, 2026	0.55	0.56	0.55	0.55	0.55	-	86,410
Jul 6, 2026	0.55	0.56	0.55	0.55	0.55	-	303,725
Jul 3, 2026	0.55	0.57	0.55	0.55	0.55	-	383,774
Jul 2, 2026	0.56	0.56	0.55	0.55	0.55	-	652,700
Jul 1, 2026	0.54	0.58	0.54	0.55	0.55	1.85%	2,834,910
Jun 30, 2026	0.55	0.55	0.53	0.54	0.54	-3.57%	1,447,100
Jun 29, 2026	0.57	0.59	0.53	0.56	0.56	-5.08%	1,480,909
Jun 26, 2026	0.64	0.70	0.58	0.59	0.59	9.26%	13,578,919
Jun 25, 2026	0.54	0.54	0.52	0.54	0.54	-	59,203
Jun 24, 2026	0.54	0.54	0.53	0.54	0.54	-	30,300
Jun 23, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	219,912
Jun 22, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	33,600
Jun 19, 2026	0.55	0.55	0.54	0.55	0.55	-	35,504
Jun 18, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	46,300
Jun 17, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	51,900
Jun 16, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	47,801
Jun 15, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	194,577
Jun 12, 2026	0.54	0.54	0.53	0.53	0.53	-	62,119
Jun 11, 2026	0.54	0.54	0.53	0.53	0.53	-	63,200
Jun 10, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	14,300
Jun 9, 2026	0.54	0.54	0.52	0.54	0.54	-	101,500
Jun 8, 2026	0.54	0.54	0.52	0.54	0.54	-	95,402
Jun 5, 2026	0.56	0.57	0.53	0.54	0.54	-	501,100
Jun 4, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	213,175
Jun 2, 2026	0.56	0.56	0.54	0.55	0.55	1.85%	34,238
May 29, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	51,743
May 28, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	191,000
May 27, 2026	0.56	0.56	0.55	0.56	0.56	-	94,600
May 26, 2026	0.56	0.56	0.55	0.56	0.56	-	32,600
May 25, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	159,901
May 22, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	49,000
May 21, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	369,203
May 20, 2026	0.54	0.54	0.54	0.54	0.54	-	44,900
May 19, 2026	0.54	0.54	0.54	0.54	0.54	-	70,001
May 18, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	72,363
May 15, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	88,800
May 14, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	51,100
May 13, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	36,100
May 12, 2026	0.54	0.55	0.54	0.54	0.54	-	42,550
May 11, 2026	0.54	0.56	0.54	0.54	0.54	-	288,916
May 8, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	185,000
May 7, 2026	0.53	0.53	0.51	0.53	0.53	-	130,001