Mitsubishi Corporation (FRA:MBI)
Germany · Delayed Price · Currency is EUR 21.11
+0.77 (3.76%)
At close: Oct 20, 2025
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.71 | 20.86 | 20.67 | 20.86 | 20.86 | -0.17% | 225 |
| Oct 21, 2025 | 20.70 | 20.89 | 20.58 | 20.89 | 20.89 | -1.02% | 2,388 |
| Oct 20, 2025 | 20.56 | 21.15 | 20.56 | 21.11 | 21.11 | 3.76% | 1,487 |
| Oct 17, 2025 | 20.17 | 20.46 | 20.09 | 20.34 | 20.34 | 0.74% | 2 |
| Oct 16, 2025 | 20.14 | 20.37 | 20.09 | 20.19 | 20.19 | -0.71% | 290 |
| Oct 15, 2025 | 20.41 | 20.61 | 20.34 | 20.34 | 20.34 | 1.68% | 500 |
| Oct 14, 2025 | 19.88 | 20.00 | 19.87 | 20.00 | 20.00 | -0.22% | 701 |
| Oct 13, 2025 | 20.69 | 20.69 | 19.95 | 20.05 | 20.05 | 0.73% | 350 |
| Oct 10, 2025 | 19.99 | 20.35 | 19.90 | 19.90 | 19.90 | -2.16% | 861 |
| Oct 9, 2025 | 20.18 | 20.34 | 20.18 | 20.34 | 20.34 | 0.89% | 120 |
| Oct 8, 2025 | 20.18 | 20.18 | 20.14 | 20.16 | 20.16 | -1.61% | 120 |
| Oct 7, 2025 | 20.40 | 20.49 | 20.10 | 20.49 | 20.49 | 0.64% | 1,238 |
| Oct 6, 2025 | 20.30 | 20.36 | 20.15 | 20.36 | 20.36 | -0.07% | 236 |
| Oct 3, 2025 | 20.13 | 20.42 | 20.13 | 20.38 | 20.38 | -0.54% | 418 |
| Oct 2, 2025 | 19.99 | 20.49 | 19.99 | 20.49 | 20.49 | -1.28% | 2,120 |
| Oct 1, 2025 | 20.75 | 20.75 | 20.03 | 20.75 | 20.75 | 1.64% | 1,506 |
| Sep 30, 2025 | 20.37 | 20.69 | 20.15 | 20.42 | 20.42 | 0.86% | 615 |
| Sep 29, 2025 | 20.14 | 20.45 | 20.14 | 20.24 | 20.24 | -1.29% | 1,725 |
| Sep 26, 2025 | 20.53 | 20.73 | 20.50 | 20.51 | -34.50 | 1.38% | 1 |
| Sep 25, 2025 | 20.36 | 20.36 | 20.23 | 20.23 | 19.91 | -0.93% | 950 |
| Sep 24, 2025 | 20.23 | 20.45 | 20.09 | 20.42 | 20.10 | -1.26% | 3,783 |
| Sep 23, 2025 | 20.61 | 20.86 | 20.60 | 20.68 | 20.35 | 0.39% | 2,675 |
| Sep 22, 2025 | 20.81 | 21.00 | 20.40 | 20.60 | 20.28 | 0.19% | 2,099 |
| Sep 19, 2025 | 20.46 | 20.74 | 20.46 | 20.56 | 20.24 | 2.16% | 1,211 |
| Sep 18, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 19.81 | 0.99% | 170 |
| Sep 17, 2025 | 19.85 | 19.92 | 19.79 | 19.92 | 19.61 | - | 412 |
| Sep 16, 2025 | 19.97 | 19.98 | 19.92 | 19.92 | 19.61 | 0.13% | 192 |
| Sep 15, 2025 | 19.91 | 19.91 | 19.59 | 19.90 | 19.59 | -0.02% | 3,443 |
| Sep 12, 2025 | 19.77 | 19.92 | 19.76 | 19.90 | 19.59 | - | 2,763 |
| Sep 11, 2025 | 19.87 | 19.90 | 19.73 | 19.90 | 19.59 | -0.49% | 1,461 |
| Sep 10, 2025 | 19.90 | 20.09 | 19.90 | 20.00 | 19.69 | -1.73% | 1,251 |
| Sep 9, 2025 | 20.25 | 20.35 | 20.00 | 20.35 | 20.03 | -0.25% | 1,240 |
| Sep 8, 2025 | 20.26 | 20.40 | 20.06 | 20.40 | 20.08 | -2.39% | 5,210 |
| Sep 5, 2025 | 19.88 | 20.90 | 19.87 | 20.90 | 20.58 | 5.41% | 4,986 |
| Sep 4, 2025 | 19.53 | 19.83 | 19.51 | 19.83 | 19.52 | 2.09% | 399 |
| Sep 3, 2025 | 19.37 | 19.60 | 19.36 | 19.42 | 19.12 | -2.40% | 6,812 |
| Sep 2, 2025 | 19.30 | 19.90 | 19.30 | 19.90 | 19.59 | 2.29% | 1,652 |
| Sep 1, 2025 | 19.36 | 19.68 | 19.35 | 19.45 | 19.15 | -0.56% | 2,875 |
| Aug 29, 2025 | 19.75 | 19.75 | 19.31 | 19.56 | 19.26 | -0.84% | 10,610 |
| Aug 28, 2025 | 19.25 | 19.73 | 19.25 | 19.73 | 19.42 | 3.84% | 2,149 |
| Aug 27, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.71 | -0.52% | - |
| Aug 26, 2025 | 18.84 | 19.10 | 18.84 | 19.10 | 18.80 | -2.30% | 4,439 |
| Aug 25, 2025 | 18.91 | 19.55 | 18.90 | 19.55 | 19.25 | 3.77% | 5,068 |
| Aug 22, 2025 | 18.68 | 18.84 | 18.68 | 18.84 | 18.55 | 0.78% | 942 |
| Aug 21, 2025 | 18.66 | 18.80 | 18.64 | 18.69 | 18.40 | 0.84% | 4,198 |
| Aug 20, 2025 | 18.59 | 18.59 | 18.54 | 18.54 | 18.25 | 0.16% | 820 |
| Aug 19, 2025 | 18.49 | 18.51 | 18.49 | 18.51 | 18.22 | -1.12% | 450 |
| Aug 18, 2025 | 18.67 | 18.72 | 18.49 | 18.72 | 18.43 | 1.55% | 680 |
| Aug 15, 2025 | 18.29 | 18.52 | 18.29 | 18.43 | 18.15 | 2.23% | 269 |
| Aug 14, 2025 | 18.04 | 18.06 | 18.03 | 18.03 | 17.75 | -1.62% | 72 |