Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	11.23	11.23	11.23	11.23	-	2.09%	-
Apr 23, 2025	10.96	11.00	10.96	11.00	-	1.95%	490
Apr 22, 2025	10.60	10.79	10.60	10.79	-	6.94%	2,672
Apr 16, 2025	10.22	10.22	10.09	10.09	-	-2.23%	1,040
Apr 15, 2025	10.23	10.32	10.22	10.32	-	0.29%	1,056
Apr 14, 2025	10.35	10.35	10.28	10.29	-	1.98%	663
Apr 11, 2025	10.09	10.09	10.09	10.09	-	0.80%	100
Apr 10, 2025	10.36	10.42	10.01	10.01	-	-6.54%	1,912
Apr 9, 2025	9.95	10.71	9.80	10.71	-	4.28%	11,400
Apr 8, 2025	10.57	10.57	10.27	10.27	-	3.22%	1,088
Apr 7, 2025	9.71	10.02	9.71	9.95	-	-7.61%	1,328
Apr 3, 2025	10.93	10.93	10.77	10.77	-	-0.83%	1,232
Apr 2, 2025	10.95	10.95	10.86	10.86	-	-0.28%	929
Apr 1, 2025	10.92	11.04	10.89	10.89	-	-1.00%	1,340
Mar 31, 2025	11.04	11.04	11.00	11.00	-	-4.51%	366
Mar 28, 2025	11.79	11.79	11.52	11.52	-	-0.69%	400
Mar 27, 2025	11.49	11.60	11.45	11.60	-	1.05%	2,000
Mar 26, 2025	11.48	11.48	11.48	11.48	-	-0.95%	2,562
Mar 25, 2025	11.60	11.60	11.59	11.59	-	0.61%	1,101
Mar 24, 2025	11.56	11.56	11.42	11.52	-	-0.35%	5,412
Mar 21, 2025	11.56	11.56	11.56	11.56	-	-1.78%	132
Mar 20, 2025	11.83	11.85	11.74	11.77	-	0.17%	2,209
Mar 19, 2025	11.59	11.75	11.59	11.75	-	2.35%	2,480
Mar 18, 2025	11.52	11.52	11.42	11.48	-	-0.26%	307,230
Mar 17, 2025	11.51	11.51	11.51	11.51	-	6.97%	193
Mar 14, 2025	10.76	10.76	10.76	10.76	-	0.56%	1,311
Mar 13, 2025	10.69	10.70	10.69	10.70	-	1.13%	574
Mar 12, 2025	10.61	10.61	10.58	10.58	-	-0.47%	800
Mar 7, 2025	10.60	10.63	10.45	10.63	-	1.24%	1,920
Mar 5, 2025	10.50	10.50	10.50	10.50	-	0.19%	220
Feb 27, 2025	10.48	10.48	10.48	10.48	-	-3.68%	100
Feb 26, 2025	10.88	10.88	10.88	10.88	-	-0.55%	100
Feb 25, 2025	10.94	10.94	10.94	10.94	-	10.28%	100