Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	22.24	22.24	21.74	21.93	-	5.64%	-
Mar 9, 2026	20.31	20.78	20.31	20.76	20.76	0.48%	2,476
Mar 6, 2026	20.44	20.68	20.43	20.66	20.66	-1.90%	9,768
Mar 5, 2026	21.23	21.23	21.01	21.06	21.06	-0.80%	613
Mar 4, 2026	22.25	22.25	21.20	21.23	21.23	-2.61%	3,118
Mar 3, 2026	21.41	21.83	21.41	21.80	21.80	-1.31%	4,870
Mar 2, 2026	22.15	22.16	22.09	22.09	22.09	0.45%	2,111
Feb 27, 2026	21.81	21.99	21.81	21.99	21.99	2.76%	1,687
Feb 26, 2026	21.69	21.69	21.40	21.40	21.40	-2.24%	18,306
Feb 25, 2026	22.13	22.13	21.89	21.89	21.89	0.05%	2,088,887
Feb 24, 2026	21.62	21.88	21.62	21.88	21.88	3.35%	111,695
Feb 23, 2026	21.28	21.28	21.03	21.17	21.17	0.33%	2,797
Feb 20, 2026	20.62	22.27	20.62	21.10	21.10	-0.38%	1,454
Feb 19, 2026	20.78	21.18	20.78	21.18	21.18	3.57%	337
Feb 18, 2026	20.78	20.78	20.45	20.45	20.45	-0.68%	1,052
Feb 17, 2026	20.45	20.59	20.45	20.59	20.59	-2.65%	432
Feb 13, 2026	21.51	21.51	21.13	21.15	21.15	-0.70%	1,369
Feb 12, 2026	21.29	21.32	21.25	21.30	21.30	-1.30%	2,227
Feb 11, 2026	21.70	21.70	21.44	21.58	21.58	0.75%	2,354
Feb 10, 2026	21.51	21.51	21.42	21.42	21.42	1.85%	959
Feb 9, 2026	21.04	21.07	20.75	21.03	21.03	4.37%	1,868
Feb 6, 2026	20.15	20.15	20.15	20.15	20.15	5.11%	439
Feb 5, 2026	19.14	19.23	19.14	19.17	19.17	5.16%	376
Feb 4, 2026	18.24	18.24	18.22	18.23	18.23	4.83%	515
Feb 3, 2026	17.36	17.39	17.36	17.39	17.39	1.05%	572
Feb 2, 2026	17.18	17.21	17.18	17.21	17.21	0.82%	362
Jan 30, 2026	17.07	17.07	17.07	17.07	17.07	0.89%	155
Jan 29, 2026	16.93	16.93	16.89	16.92	16.92	-0.29%	834
Jan 28, 2026	16.97	16.97	16.97	16.97	16.97	2.04%	297
Jan 27, 2026	16.57	16.63	16.57	16.63	16.63	0.48%	401
Jan 26, 2026	16.43	16.58	16.42	16.55	16.55	-0.18%	731
Jan 23, 2026	17.00	17.00	16.58	16.58	16.58	-2.70%	7,804
Jan 22, 2026	17.05	17.07	17.02	17.04	17.04	0.24%	2,219
Jan 21, 2026	16.84	17.01	16.84	17.00	17.00	0.95%	2,418
Jan 20, 2026	16.77	16.84	16.77	16.84	16.84	-0.41%	1,708
Jan 19, 2026	16.53	16.91	16.53	16.91	16.91	0.06%	288
Jan 16, 2026	17.17	17.18	16.90	16.90	16.90	-1.40%	715
Jan 15, 2026	17.09	17.14	17.07	17.14	17.14	2.21%	1,298
Jan 14, 2026	16.81	16.84	16.76	16.77	16.77	2.19%	2,562
Jan 12, 2026	16.31	16.41	16.31	16.41	16.41	2.50%	1,794
Jan 9, 2026	16.02	16.08	16.01	16.01	16.01	2.10%	1,735
Jan 8, 2026	15.64	15.69	15.64	15.68	15.68	-0.06%	1,579
Jan 7, 2026	15.69	15.69	15.69	15.69	15.69	0.77%	234
Jan 6, 2026	15.56	15.57	15.56	15.57	15.57	2.17%	409
Jan 5, 2026	15.26	15.28	15.24	15.24	15.24	1.67%	1,731
Jan 2, 2026	15.00	15.02	14.99	14.99	14.99	0.54%	573
Dec 31, 2025	14.91	14.91	14.91	14.91	14.91	-0.13%	200
Dec 30, 2025	15.10	15.10	14.92	14.93	14.93	0.61%	755
Dec 29, 2025	14.80	14.84	14.80	14.84	14.84	1.57%	997
Dec 24, 2025	14.82	14.82	14.60	14.61	14.61	-1.48%	1,150