Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.26	22.61	22.24	22.29	22.29	0.34%	1,282
Jan 29, 2026	22.84	22.84	22.02	22.22	22.22	-0.98%	201
Jan 28, 2026	22.46	22.46	22.15	22.44	22.44	2.09%	75
Jan 27, 2026	21.70	22.11	21.62	21.98	21.98	2.21%	87
Jan 26, 2026	21.32	21.58	21.24	21.50	21.50	-0.92%	435
Jan 23, 2026	21.80	21.98	21.54	21.70	21.70	-0.78%	4,263
Jan 22, 2026	22.09	22.17	21.78	21.87	21.87	-0.25%	226
Jan 21, 2026	21.65	21.95	21.62	21.93	21.93	0.25%	313
Jan 20, 2026	22.14	22.28	21.78	21.87	21.87	-2.24%	1,615
Jan 19, 2026	22.28	22.55	22.19	22.37	22.37	0.25%	195
Jan 16, 2026	22.03	22.40	21.90	22.32	22.32	-1.93%	7,290
Jan 15, 2026	22.20	22.81	22.20	22.76	22.76	3.64%	896
Jan 14, 2026	21.96	21.99	21.68	21.96	21.96	1.81%	539
Jan 13, 2026	21.37	21.61	21.26	21.57	21.57	3.55%	3,895
Jan 12, 2026	21.02	21.25	20.49	20.83	20.83	-1.47%	204
Jan 9, 2026	20.79	21.16	20.52	21.14	21.14	2.95%	29,700
Jan 8, 2026	20.58	20.60	20.21	20.53	20.53	-0.89%	86
Jan 7, 2026	20.47	20.82	20.43	20.72	20.72	1.32%	112
Jan 6, 2026	20.74	20.75	20.39	20.45	20.45	1.04%	139
Jan 5, 2026	20.13	20.26	19.84	20.24	20.24	3.13%	209
Jan 2, 2026	19.55	19.63	19.45	19.62	19.62	1.26%	448
Dec 30, 2025	19.33	19.65	19.33	19.38	19.38	0.17%	1,009
Dec 29, 2025	19.31	19.51	19.07	19.34	19.34	0.08%	368
Dec 23, 2025	19.56	19.62	19.14	19.33	19.33	-0.38%	62
Dec 22, 2025	19.73	19.73	19.13	19.40	19.40	-2.71%	69,095
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