Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	12.38	12.38	12.37	12.38	-	-1.90%	2,256
Jul 24, 2025	12.75	12.75	12.61	12.62	-	1.37%	1,019
Jul 23, 2025	12.37	12.45	12.37	12.45	-	5.33%	200
Jul 21, 2025	11.82	11.82	11.82	11.82	-	-2.07%	146
Jul 18, 2025	12.07	12.07	12.07	12.07	-	0.33%	100
Jul 17, 2025	11.88	12.03	11.87	12.03	-	3.35%	4,150
Jul 16, 2025	11.64	11.77	11.64	11.64	-	-0.77%	875
Jul 15, 2025	11.84	11.84	11.73	11.73	-	-2.90%	1,314
Jul 14, 2025	12.07	12.08	12.07	12.08	-	1.68%	320
Jul 9, 2025	11.90	11.90	11.78	11.88	-	-0.75%	1,476
Jul 8, 2025	12.07	12.08	11.97	11.97	-	-1.16%	1,778
Jul 7, 2025	12.54	12.54	11.96	12.11	-	-2.02%	2,380
Jul 3, 2025	12.35	12.36	12.35	12.36	-	2.49%	591
Jul 2, 2025	12.07	12.07	12.06	12.06	-	1.94%	281
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