Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	20.02	20.02	19.68	19.94	19.94	0.25%	26
Dec 18, 2025	19.92	20.00	19.63	19.89	19.89	1.07%	5,821
Dec 17, 2025	19.96	19.96	19.55	19.68	19.68	0.28%	95
Dec 16, 2025	19.82	20.12	19.51	19.63	19.63	-2.08%	192
Dec 15, 2025	20.97	20.97	20.03	20.05	20.05	-2.41%	576
Dec 12, 2025	20.79	20.79	20.23	20.54	20.54	1.13%	22,866
Dec 11, 2025	20.58	20.68	20.31	20.31	20.31	-1.88%	522
Dec 10, 2025	20.45	20.70	20.26	20.70	20.70	-2.04%	133
Dec 9, 2025	21.20	21.20	20.84	21.13	21.13	0.26%	88
Dec 8, 2025	21.15	21.20	20.80	21.08	21.08	1.08%	552
Dec 5, 2025	20.88	20.88	20.59	20.85	20.85	-0.90%	28
Dec 4, 2025	21.03	21.14	20.76	21.04	21.04	3.21%	332
Dec 3, 2025	20.42	20.44	20.03	20.39	20.39	-0.37%	284
Dec 2, 2025	20.48	20.48	20.24	20.46	20.46	0.96%	470
Dec 1, 2025	20.49	20.50	20.19	20.27	20.27	-1.60%	352
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