Mitsubishi Estate Co., Ltd. (MITEY)
OTCMKTS · Delayed Price · Currency is USD
23.32
+0.31 (1.35%)
Sep 25, 2026, 3:37 PM EST
MITEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.33 | 23.65 | 22.75 | 23.01 | 23.01 | -0.22% | 101,454 |
| Sep 23, 2026 | 22.60 | 24.20 | 22.43 | 23.06 | 23.06 | -2.45% | 53,168 |
| Sep 22, 2026 | 22.75 | 24.41 | 22.75 | 23.64 | 23.64 | 0.33% | 35,745 |
| Sep 21, 2026 | 22.10 | 23.85 | 22.10 | 23.56 | 23.56 | 2.48% | 62,796 |
| Sep 18, 2026 | 22.79 | 23.63 | 22.48 | 22.99 | 22.99 | -2.79% | 64,003 |
| Sep 17, 2026 | 22.71 | 24.41 | 22.71 | 23.65 | 23.65 | 2.34% | 428,352 |
| Sep 16, 2026 | 22.35 | 24.17 | 22.35 | 23.11 | 23.11 | 1.05% | 47,868 |
| Sep 15, 2026 | 22.02 | 23.80 | 22.02 | 22.87 | 22.87 | -2.93% | 66,714 |
| Sep 14, 2026 | 23.50 | 23.65 | 22.66 | 23.56 | 23.56 | -0.25% | 74,265 |
| Sep 11, 2026 | 23.36 | 23.82 | 23.36 | 23.62 | 23.62 | 1.90% | 69,867 |
| Sep 10, 2026 | 24.08 | 24.40 | 23.11 | 23.18 | 23.18 | -1.90% | 84,274 |
| Sep 9, 2026 | 24.10 | 24.10 | 23.61 | 23.63 | 23.63 | -0.25% | 65,291 |
| Sep 8, 2026 | 23.78 | 24.14 | 23.12 | 23.69 | 23.69 | 0.08% | 62,109 |
| Sep 4, 2026 | 22.70 | 24.40 | 22.70 | 23.67 | 23.67 | -0.38% | 24,203 |
| Sep 3, 2026 | 23.77 | 23.90 | 23.60 | 23.76 | 23.76 | -0.50% | 51,981 |
| Sep 2, 2026 | 23.71 | 23.88 | 23.62 | 23.88 | 23.88 | 1.57% | 70,352 |
| Sep 1, 2026 | 23.63 | 23.75 | 23.48 | 23.51 | 23.51 | -0.13% | 115,209 |
| Aug 31, 2026 | 23.73 | 23.73 | 23.50 | 23.54 | 23.54 | -0.84% | 105,194 |
| Aug 28, 2026 | 23.94 | 24.00 | 23.68 | 23.74 | 23.74 | 1.32% | 36,161 |
| Aug 27, 2026 | 23.54 | 23.56 | 23.42 | 23.43 | 23.43 | -0.89% | 63,668 |
| Aug 26, 2026 | 23.64 | 23.77 | 23.56 | 23.64 | 23.64 | 1.20% | 27,369 |
| Aug 25, 2026 | 23.29 | 24.20 | 22.90 | 23.36 | 23.36 | 0.39% | 40,558 |
| Aug 24, 2026 | 23.24 | 23.35 | 23.20 | 23.27 | 23.27 | 0.43% | 102,332 |
| Aug 21, 2026 | 23.19 | 23.27 | 23.08 | 23.17 | 23.17 | 1.18% | 94,621 |
| Aug 20, 2026 | 22.89 | 23.11 | 22.72 | 22.90 | 22.90 | -0.35% | 108,071 |
| Aug 19, 2026 | 22.05 | 23.10 | 22.05 | 22.98 | 22.98 | 3.23% | 94,987 |
| Aug 18, 2026 | 22.56 | 22.56 | 22.26 | 22.26 | 22.26 | -3.30% | 157,847 |
| Aug 17, 2026 | 22.92 | 23.08 | 22.92 | 23.02 | 23.02 | 0.22% | 133,587 |
| Aug 14, 2026 | 23.03 | 23.13 | 22.95 | 22.97 | 22.97 | -1.29% | 137,977 |
| Aug 13, 2026 | 23.19 | 23.42 | 23.19 | 23.27 | 23.27 | 0.52% | 116,648 |
| Aug 12, 2026 | 23.36 | 23.45 | 23.15 | 23.15 | 23.15 | -0.34% | 84,368 |
| Aug 11, 2026 | 23.42 | 23.48 | 23.23 | 23.23 | 23.23 | 0.09% | 86,820 |
| Aug 10, 2026 | 23.43 | 23.44 | 23.21 | 23.21 | 23.21 | -6.82% | 141,988 |
| Aug 7, 2026 | 25.39 | 25.91 | 24.45 | 24.91 | 24.91 | 3.36% | 130,462 |
| Aug 6, 2026 | 24.25 | 24.39 | 23.96 | 24.10 | 24.10 | 1.01% | 175,405 |
| Aug 5, 2026 | 24.93 | 24.93 | 23.86 | 23.86 | 23.86 | 0.25% | 106,157 |
| Aug 4, 2026 | 23.43 | 24.00 | 23.43 | 23.80 | 23.80 | 1.93% | 163,741 |
| Aug 3, 2026 | 23.22 | 23.44 | 23.17 | 23.35 | 23.35 | -3.61% | 202,880 |
| Jul 31, 2026 | 24.16 | 24.34 | 24.00 | 24.23 | 24.23 | -6.29% | 43,681 |
| Jul 30, 2026 | 25.27 | 25.99 | 25.19 | 25.85 | 25.85 | 3.48% | 74,159 |
| Jul 29, 2026 | 24.99 | 25.38 | 24.87 | 24.98 | 24.98 | 0.97% | 49,889 |
| Jul 28, 2026 | 24.63 | 24.87 | 24.60 | 24.74 | 24.74 | -0.32% | 62,748 |
| Jul 27, 2026 | 24.94 | 25.00 | 24.69 | 24.82 | 24.82 | 1.89% | 203,312 |
| Jul 24, 2026 | 24.49 | 24.52 | 24.32 | 24.36 | 24.36 | -0.29% | 94,122 |
| Jul 23, 2026 | 24.70 | 25.11 | 24.35 | 24.43 | 24.43 | -4.21% | 107,588 |
| Jul 22, 2026 | 25.58 | 25.58 | 25.12 | 25.51 | 25.51 | -2.88% | 51,367 |
| Jul 21, 2026 | 26.05 | 26.29 | 25.98 | 26.26 | 26.26 | 2.74% | 92,390 |
| Jul 20, 2026 | 25.68 | 26.17 | 25.12 | 25.56 | 25.56 | 0.47% | 51,444 |
| Jul 17, 2026 | 25.25 | 25.55 | 25.10 | 25.44 | 25.44 | -1.20% | 39,027 |
| Jul 16, 2026 | 25.20 | 25.86 | 24.98 | 25.75 | 25.75 | -1.27% | 46,087 |