Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	20.37	20.60	20.22	20.60	20.60	1.10%	181
Nov 27, 2025	20.09	20.37	20.09	20.37	20.37	-1.02%	92
Nov 26, 2025	20.27	20.58	20.22	20.58	20.58	1.60%	2,761
Nov 25, 2025	20.11	20.44	20.11	20.26	20.26	-2.60%	113
Nov 24, 2025	20.50	20.80	19.99	20.80	20.80	2.29%	198
Nov 21, 2025	20.33	20.65	20.07	20.33	20.33	3.40%	283,031
Nov 20, 2025	20.32	20.32	19.55	19.66	19.66	-1.24%	87
Nov 19, 2025	20.03	20.25	19.83	19.91	19.91	-0.34%	2,601
Nov 18, 2025	19.67	20.17	19.67	19.98	19.98	-1.50%	319
Nov 17, 2025	20.61	20.81	20.28	20.28	20.28	-3.45%	659
Nov 14, 2025	20.72	21.01	20.61	21.01	21.01	3.55%	6,112
Nov 13, 2025	20.89	20.89	20.29	20.29	20.29	-1.96%	174
Nov 12, 2025	20.78	20.93	20.60	20.69	20.69	2.12%	7,127
Nov 11, 2025	20.31	20.59	20.26	20.26	20.26	-2.31%	157
Nov 10, 2025	20.46	20.75	20.41	20.74	20.74	0.78%	152
Nov 7, 2025	20.72	20.72	20.35	20.58	20.58	3.44%	173
Nov 6, 2025	20.60	20.76	19.72	19.90	19.90	-2.49%	98
Nov 5, 2025	20.42	20.55	20.13	20.41	20.41	1.62%	299
Nov 4, 2025	20.14	20.15	19.74	20.08	20.08	-3.76%	296
Nov 3, 2025	20.84	20.99	20.74	20.87	20.87	0.80%	485
Oct 31, 2025	20.93	21.05	20.64	20.70	20.70	-0.84%	2,055
Oct 30, 2025	20.81	20.92	20.56	20.88	20.88	0.82%	75
Oct 29, 2025	20.75	20.81	20.49	20.71	20.71	-1.66%	427
Oct 28, 2025	20.90	21.18	20.72	21.06	21.06	-0.21%	597
Oct 27, 2025	21.36	21.37	20.99	21.10	21.10	1.86%	113
Oct 24, 2025	20.89	20.96	20.69	20.72	20.72	-1.26%	116
Oct 23, 2025	20.92	21.02	20.79	20.98	20.98	1.33%	166
Oct 22, 2025	20.86	20.91	20.62	20.71	20.71	0.44%	287
Oct 21, 2025	20.76	20.87	20.58	20.62	20.62	-2.34%	279
Oct 20, 2025	20.71	21.61	20.56	21.11	21.11	2.68%	1,755
Oct 17, 2025	20.37	20.58	20.09	20.56	20.56	1.56%	739
Oct 16, 2025	20.30	20.40	20.09	20.25	20.25	0.12%	123
Oct 15, 2025	20.55	20.73	20.03	20.22	20.22	0.42%	144
Oct 14, 2025	19.94	20.14	19.79	20.14	20.14	-0.79%	149
Oct 13, 2025	19.81	20.43	19.81	20.30	20.30	1.48%	277
Oct 10, 2025	20.33	20.36	19.88	20.00	20.00	-1.38%	310
Oct 9, 2025	20.21	20.52	20.20	20.28	20.28	0.52%	312
Oct 8, 2025	20.26	20.49	20.15	20.18	20.18	-0.49%	5,020
Oct 7, 2025	20.14	20.46	20.02	20.28	20.28	0.27%	2,536
Oct 6, 2025	20.25	20.45	20.08	20.22	20.22	0.37%	18,043
Oct 3, 2025	20.28	20.43	20.13	20.15	20.15	-1.49%	454
Oct 2, 2025	20.14	20.47	20.05	20.45	20.45	1.87%	81
Oct 1, 2025	19.96	20.27	19.90	20.08	20.08	-0.45%	552
Sep 30, 2025	20.38	20.76	20.15	20.17	20.17	-1.71%	880
Sep 29, 2025	20.24	20.73	20.10	20.52	20.52	0.07%	278
Sep 26, 2025	20.72	20.84	20.44	20.50	20.19	0.37%	984
Sep 25, 2025	20.46	20.54	20.23	20.43	20.11	0.62%	234
Sep 24, 2025	20.34	20.48	20.14	20.30	19.99	-2.19%	737
Sep 23, 2025	20.71	20.77	20.59	20.76	20.44	0.51%	109
Sep 22, 2025	20.82	20.94	20.57	20.65	20.33	0.58%	307