Mitsubishi Corporation (FRA:MBI)
Germany · Delayed Price · Currency is EUR 18.33
-0.12 (-0.67%)
Last updated: Aug 13, 2025
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.44 | 18.44 | 18.25 | 18.33 | - | -0.67% | 320 |
| Aug 12, 2025 | 18.33 | 18.55 | 18.33 | 18.45 | - | 1.47% | 410 |
| Aug 11, 2025 | 18.28 | 18.38 | 18.18 | 18.18 | - | -0.16% | 126 |
| Aug 8, 2025 | 18.03 | 18.26 | 18.03 | 18.21 | - | 0.74% | 211 |
| Aug 7, 2025 | 17.89 | 18.09 | 17.89 | 18.08 | - | -0.14% | 400 |
| Aug 6, 2025 | 18.07 | 18.13 | 17.91 | 18.10 | - | 2.57% | 386 |
| Aug 5, 2025 | 17.75 | 17.75 | 17.61 | 17.65 | - | 0.48% | 750 |
| Aug 4, 2025 | 17.62 | 17.62 | 17.37 | 17.57 | - | 1.15% | 326 |
| Aug 1, 2025 | 17.45 | 17.69 | 17.36 | 17.37 | - | -0.54% | 110 |
| Jul 31, 2025 | 17.42 | 17.46 | 17.36 | 17.46 | - | 1.67% | 2,000 |
| Jul 30, 2025 | 17.64 | 17.64 | 17.17 | 17.17 | - | -0.14% | 500 |
| Jul 29, 2025 | 17.10 | 17.20 | 17.08 | 17.20 | - | -0.01% | 300 |
| Jul 28, 2025 | 17.66 | 17.66 | 17.20 | 17.20 | - | 0.03% | 125 |
| Jul 25, 2025 | 17.77 | 17.77 | 17.19 | 17.19 | - | -2.42% | 33 |
| Jul 24, 2025 | 17.75 | 17.75 | 17.62 | 17.62 | - | 2.49% | - |
| Jul 23, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | 1.73% | 400 |
| Jul 22, 2025 | 16.78 | 16.90 | 16.77 | 16.90 | - | 0.87% | 400 |
| Jul 21, 2025 | 16.84 | 16.95 | 16.75 | 16.75 | - | 0.38% | 50 |
| Jul 18, 2025 | 16.77 | 16.80 | 16.61 | 16.69 | - | -0.70% | 925 |
| Jul 17, 2025 | 16.66 | 16.81 | 16.52 | 16.81 | - | 3.37% | 3,575 |
| Jul 16, 2025 | 16.20 | 16.26 | 16.20 | 16.26 | - | -2.63% | 3,131 |
| Jul 15, 2025 | 16.53 | 16.70 | 16.49 | 16.70 | - | -0.69% | 3,131 |
| Jul 14, 2025 | 16.86 | 16.87 | 16.82 | 16.82 | - | 0.38% | 29 |
| Jul 11, 2025 | 16.80 | 16.90 | 16.75 | 16.75 | - | -0.29% | 3 |
| Jul 10, 2025 | 16.63 | 16.80 | 16.60 | 16.80 | - | 0.82% | 42 |
| Jul 9, 2025 | 16.61 | 16.66 | 16.61 | 16.66 | - | -1.22% | - |
| Jul 8, 2025 | 16.78 | 16.87 | 16.77 | 16.87 | - | -0.79% | 5 |
| Jul 7, 2025 | 16.94 | 17.00 | 16.93 | 17.00 | - | -0.27% | 50 |
| Jul 4, 2025 | 17.01 | 17.05 | 17.00 | 17.05 | - | -1.77% | 25 |
| Jul 3, 2025 | 17.23 | 17.36 | 17.23 | 17.36 | - | 1.72% | - |
| Jul 2, 2025 | 17.12 | 17.13 | 17.06 | 17.06 | - | -1.08% | 25 |
| Jul 1, 2025 | 16.86 | 17.25 | 16.86 | 17.25 | - | 0.90% | 167 |
| Jun 30, 2025 | 17.05 | 17.24 | 16.96 | 17.10 | - | 1.08% | 1,550 |
| Jun 27, 2025 | 17.01 | 17.01 | 16.90 | 16.91 | - | -0.37% | 256 |
| Jun 26, 2025 | 16.60 | 17.00 | 16.60 | 16.98 | - | 3.34% | 4,749 |
| Jun 25, 2025 | 16.36 | 16.45 | 16.36 | 16.43 | - | -2.55% | 100 |
| Jun 24, 2025 | 16.51 | 16.86 | 16.48 | 16.86 | - | 2.21% | 100 |
| Jun 23, 2025 | 16.54 | 16.58 | 16.45 | 16.49 | - | -1.55% | 330 |
| Jun 20, 2025 | 16.85 | 17.07 | 16.75 | 16.75 | - | -1.85% | 678 |
| Jun 19, 2025 | 17.02 | 17.23 | 17.01 | 17.07 | - | -0.32% | 340 |
| Jun 18, 2025 | 17.28 | 17.28 | 17.12 | 17.12 | - | -0.09% | 4 |
| Jun 17, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | - | -0.82% | 391 |
| Jun 16, 2025 | 17.30 | 17.40 | 17.16 | 17.28 | - | 1.06% | 391 |
| Jun 13, 2025 | 17.06 | 17.10 | 17.04 | 17.10 | - | -0.42% | 250 |
| Jun 12, 2025 | 17.15 | 17.17 | 17.09 | 17.17 | - | -2.28% | 250 |
| Jun 11, 2025 | 17.37 | 17.57 | 17.37 | 17.57 | - | 2.10% | 250 |
| Jun 10, 2025 | 17.24 | 17.26 | 17.21 | 17.21 | - | 0.10% | 50 |
| Jun 9, 2025 | 17.14 | 17.19 | 17.14 | 17.19 | - | -1.76% | - |
| Jun 6, 2025 | 17.34 | 18.00 | 17.34 | 17.50 | - | 1.10% | 2,603 |
| Jun 5, 2025 | 17.43 | 17.44 | 17.31 | 17.31 | - | -0.05% | 43 |