Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	11.64	11.77	11.64	11.64	11.64	-0.77%	875
Jul 15, 2025	11.84	11.84	11.73	11.73	11.73	-2.90%	1,314
Jul 14, 2025	12.07	12.08	12.07	12.08	12.08	1.68%	320
Jul 9, 2025	11.90	11.90	11.78	11.88	11.88	-0.75%	1,476
Jul 8, 2025	12.07	12.08	11.97	11.97	11.97	-1.16%	1,778
Jul 7, 2025	12.54	12.54	11.96	12.11	12.11	-2.02%	2,380
Jul 3, 2025	12.35	12.36	12.35	12.36	12.36	2.49%	591
Jul 2, 2025	12.07	12.07	12.06	12.06	12.06	1.94%	281
Jun 27, 2025	11.83	11.83	11.83	11.83	11.83	-0.34%	130
Jun 26, 2025	11.86	11.87	11.86	11.87	11.87	4.67%	493
Jun 25, 2025	11.47	11.47	11.34	11.34	11.34	-2.33%	550
Jun 24, 2025	11.62	11.63	11.47	11.61	11.61	-2.93%	1,611
Jun 20, 2025	11.96	11.96	11.96	11.96	11.96	-0.50%	240
Jun 18, 2025	12.02	12.03	12.02	12.02	12.02	1.86%	1,473