Mitsubishi Corporation (NEO:MTSU)
Canada · Delayed Price · Currency is CAD 14.99
+0.31 (2.11%)
Oct 17, 2025, 4:00 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.86 | 14.99 | 14.85 | 14.99 | 14.99 | 2.11% | 1,685 |
| Oct 16, 2025 | 14.78 | 14.78 | 14.56 | 14.68 | 14.68 | -2.07% | 625 |
| Oct 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 2.39% | 277 |
| Oct 14, 2025 | 15.02 | 15.02 | 14.64 | 14.64 | 14.64 | 1.81% | 1,865 |
| Oct 10, 2025 | 14.65 | 14.65 | 14.27 | 14.38 | 14.38 | -3.10% | 1,146 |
| Oct 9, 2025 | 14.96 | 14.97 | 14.84 | 14.84 | 14.84 | -0.80% | 727 |
| Oct 8, 2025 | 14.84 | 14.96 | 14.83 | 14.96 | 14.96 | 0.54% | 1,365 |
| Oct 7, 2025 | 14.87 | 14.88 | 14.87 | 14.88 | 14.88 | 0.07% | 311 |
| Oct 6, 2025 | 14.86 | 14.87 | 14.86 | 14.87 | 14.87 | 0.88% | 353 |
| Oct 3, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.15% | 100 |
| Oct 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.35% | 138 |
| Oct 1, 2025 | 14.00 | 14.48 | 14.00 | 14.48 | 14.48 | 1.05% | 300 |
| Sep 30, 2025 | 15.00 | 15.00 | 14.33 | 14.33 | 14.33 | -3.31% | 346 |
| Sep 29, 2025 | 14.74 | 14.88 | 14.74 | 14.82 | 14.82 | -1.53% | 300 |
| Sep 26, 2025 | 15.02 | 15.05 | 15.01 | 15.05 | 15.05 | 1.76% | 500 |
| Sep 24, 2025 | 14.83 | 14.84 | 14.79 | 14.79 | 14.79 | -1.20% | 765 |
| Sep 23, 2025 | 15.11 | 15.11 | 14.83 | 14.97 | 14.97 | -0.47% | 954 |
| Sep 22, 2025 | 15.57 | 15.57 | 15.04 | 15.04 | 15.04 | 0.87% | 406 |
| Sep 19, 2025 | 14.90 | 14.91 | 14.90 | 14.91 | 14.91 | 1.57% | 698 |
| Sep 18, 2025 | 14.69 | 14.69 | 14.68 | 14.68 | 14.68 | 2.09% | 263 |
| Sep 17, 2025 | 14.24 | 14.38 | 14.23 | 14.38 | 14.38 | - | 1,236 |
| Sep 16, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.13% | 182 |
| Sep 15, 2025 | 14.42 | 14.42 | 14.22 | 14.22 | 14.22 | -0.70% | 688 |
| Sep 12, 2025 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 0.35% | 2,700 |
| Sep 11, 2025 | 14.44 | 14.44 | 14.27 | 14.27 | 14.27 | -0.83% | 1,848 |
| Sep 10, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% | 138 |
| Sep 9, 2025 | 14.56 | 14.56 | 14.36 | 14.38 | 14.38 | 1.55% | 623 |
| Sep 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% | 211 |
| Sep 4, 2025 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 0.85% | 922 |
| Sep 3, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 14.07 | 1.88% | 250 |
| Aug 29, 2025 | 13.80 | 13.81 | 13.69 | 13.81 | 13.81 | 3.06% | 977 |
| Aug 26, 2025 | 13.55 | 13.56 | 13.40 | 13.40 | 13.40 | -0.89% | 1,002 |
| Aug 22, 2025 | 13.51 | 13.52 | 13.51 | 13.52 | 13.52 | 1.12% | 621 |
| Aug 21, 2025 | 13.24 | 13.37 | 13.23 | 13.37 | 13.37 | 1.60% | 485 |
| Aug 19, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 100 |
| Aug 18, 2025 | 13.34 | 13.34 | 13.16 | 13.16 | 13.16 | - | 1,156 |
| Aug 15, 2025 | 13.15 | 13.16 | 13.15 | 13.16 | 13.16 | -0.38% | 322 |
| Aug 13, 2025 | 13.20 | 13.21 | 13.20 | 13.21 | 13.21 | 1.85% | 1,281 |
| Aug 11, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.69% | 192 |
| Aug 8, 2025 | 13.05 | 13.06 | 13.05 | 13.06 | 13.06 | 3.24% | 805 |
| Aug 7, 2025 | 12.66 | 12.66 | 12.65 | 12.65 | 12.65 | 2.26% | 242 |
| Aug 5, 2025 | 12.04 | 12.38 | 12.04 | 12.37 | 12.37 | 1.39% | 1,090 |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% | 191 |
| Jul 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.37% | 117 |
| Jul 28, 2025 | 12.38 | 12.38 | 12.37 | 12.38 | 12.38 | -1.90% | 1,128 |
| Jul 24, 2025 | 12.75 | 12.75 | 12.61 | 12.62 | 12.62 | 1.37% | 1,019 |
| Jul 23, 2025 | 12.37 | 12.45 | 12.37 | 12.45 | 12.45 | 5.33% | 200 |
| Jul 21, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.07% | 146 |
| Jul 18, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% | 100 |
| Jul 17, 2025 | 11.88 | 12.03 | 11.87 | 12.03 | 12.03 | 3.35% | 4,150 |