Mitsubishi Corporation (NEO:MTSU)
Canada
· Delayed Price · Currency is CAD 11.87
+0.53 (4.67%)
Jun 26, 2025, 4:00 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | -0.34% | 130 |
| Jun 26, 2025 | 11.86 | 11.87 | 11.86 | 11.87 | - | 4.67% | 493 |
| Jun 25, 2025 | 11.47 | 11.47 | 11.34 | 11.34 | - | -2.33% | 550 |
| Jun 24, 2025 | 11.62 | 11.63 | 11.47 | 11.61 | - | -2.93% | 1,611 |
| Jun 20, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | -0.50% | 240 |
| Jun 18, 2025 | 12.02 | 12.03 | 12.02 | 12.02 | - | 1.86% | 1,473 |
| Jun 17, 2025 | 12.15 | 12.25 | 11.79 | 11.80 | - | -1.67% | 3,100 |
| Jun 16, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | - | 2.21% | 450 |
| Jun 13, 2025 | 11.75 | 11.75 | 11.69 | 11.74 | - | -1.43% | 761 |
| Jun 12, 2025 | 11.70 | 11.91 | 11.70 | 11.91 | - | 0.08% | 576 |
| Jun 11, 2025 | 11.94 | 11.95 | 11.89 | 11.90 | - | 0.17% | 2,904 |
| Jun 10, 2025 | 11.79 | 11.88 | 11.79 | 11.88 | - | 0.59% | 3,552 |
| Jun 9, 2025 | 11.80 | 11.81 | 11.80 | 11.81 | - | -0.08% | 1,064 |
| Jun 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | -0.25% | 145 |
| Jun 4, 2025 | 11.85 | 11.86 | 11.85 | 11.85 | - | -1.17% | 1,025 |
| Jun 3, 2025 | 11.94 | 11.99 | 11.83 | 11.99 | - | 0.08% | 1,604 |
| Jun 2, 2025 | 12.20 | 12.20 | 11.97 | 11.98 | - | -0.66% | 1,094 |
| May 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | - | 0.17% | 600 |
| May 29, 2025 | 12.04 | 12.05 | 12.03 | 12.04 | - | -1.15% | 945 |
| May 28, 2025 | 12.16 | 12.18 | 12.13 | 12.18 | - | -1.46% | 2,725 |
| May 27, 2025 | 12.25 | 12.36 | 12.19 | 12.36 | - | 0.57% | 5,261 |
| May 26, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | 1.99% | 100 |
| May 23, 2025 | 12.04 | 12.05 | 12.04 | 12.05 | - | -0.90% | 470 |
| May 22, 2025 | 12.00 | 12.16 | 11.88 | 12.16 | - | 0.33% | 1,941 |
| May 21, 2025 | 12.10 | 12.12 | 12.10 | 12.12 | - | 1.17% | 2,783 |
| May 20, 2025 | 12.04 | 12.05 | 11.98 | 11.98 | - | 1.27% | 2,027 |
| May 15, 2025 | 11.91 | 11.92 | 11.83 | 11.83 | - | 0.94% | 935 |
| May 14, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | - | 0.09% | 500 |
| May 13, 2025 | 11.71 | 11.72 | 11.69 | 11.71 | - | -0.85% | 1,414 |
| May 12, 2025 | 11.80 | 11.81 | 11.80 | 11.81 | - | 4.05% | 359 |
| May 9, 2025 | 11.37 | 11.38 | 11.35 | 11.35 | - | 0.53% | 700 |
| May 8, 2025 | 11.41 | 11.41 | 11.29 | 11.29 | - | 2.92% | 501 |
| May 6, 2025 | 11.04 | 11.04 | 10.86 | 10.97 | - | -0.63% | 1,165 |
| May 5, 2025 | 11.07 | 11.07 | 10.93 | 11.04 | - | 0.36% | 1,330 |
| May 2, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | - | -0.09% | 293 |
| May 1, 2025 | 11.01 | 11.21 | 11.01 | 11.01 | - | -0.18% | 711 |
| Apr 30, 2025 | 11.00 | 11.03 | 10.99 | 11.03 | - | -1.61% | 1,455 |
| Apr 29, 2025 | 11.36 | 11.36 | 11.21 | 11.21 | - | 1.08% | 381 |
| Apr 28, 2025 | 11.10 | 11.10 | 11.09 | 11.09 | - | -1.25% | 220 |
| Apr 24, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | - | 2.09% | 101 |
| 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 |