Mitsubishi Estate Co., Ltd. (MITEY)
OTCMKTS · Delayed Price · Currency is USD
27.00
+1.89 (7.54%)
Nov 5, 2026, 9:32 AM EST
MITEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 27.53 | 27.53 | 27.00 | 27.00 | 27.00 | 7.54% | 15 |
| Nov 4, 2026 | 24.57 | 25.15 | 24.11 | 25.11 | 25.11 | 3.67% | 26,469 |
| Nov 3, 2026 | 24.69 | 24.80 | 23.84 | 24.22 | 24.22 | 0.04% | 21,936 |
| Nov 2, 2026 | 24.24 | 24.52 | 23.97 | 24.21 | 24.21 | 0.50% | 35,301 |
| Oct 30, 2026 | 25.10 | 25.10 | 23.40 | 24.09 | 24.09 | 0.79% | 31,113 |
| Oct 29, 2026 | 23.02 | 24.70 | 23.02 | 23.90 | 23.90 | 1.44% | 22,978 |
| Oct 28, 2026 | 22.66 | 24.39 | 22.66 | 23.56 | 23.56 | -2.36% | 18,547 |
| Oct 27, 2026 | 24.85 | 24.85 | 23.37 | 24.13 | 24.13 | -3.98% | 21,806 |
| Oct 26, 2026 | 25.04 | 25.94 | 24.06 | 25.13 | 25.13 | 1.49% | 54,383 |
| Oct 23, 2026 | 25.69 | 25.69 | 23.77 | 24.76 | 24.76 | 3.04% | 32,275 |
| Oct 22, 2026 | 23.84 | 24.56 | 23.11 | 24.03 | 24.03 | -0.70% | 37,416 |
| Oct 21, 2026 | 24.17 | 25.10 | 23.35 | 24.20 | 24.20 | 2.20% | 23,293 |
| Oct 20, 2026 | 22.66 | 23.73 | 22.66 | 23.68 | 23.68 | 1.63% | 63,713 |
| Oct 19, 2026 | 23.53 | 24.08 | 23.24 | 23.30 | 23.30 | 1.00% | 54,182 |
| Oct 16, 2026 | 23.19 | 23.32 | 22.64 | 23.07 | 23.07 | 1.72% | 41,386 |
| Oct 15, 2026 | 22.18 | 22.75 | 22.18 | 22.68 | 22.68 | 5.83% | 90,964 |
| Oct 14, 2026 | 20.83 | 21.99 | 20.83 | 21.43 | 21.43 | -2.28% | 105,550 |
| Oct 13, 2026 | 21.94 | 22.74 | 21.82 | 21.93 | 21.93 | 0.18% | 86,113 |
| Oct 12, 2026 | 20.79 | 22.47 | 20.79 | 21.89 | 21.89 | -0.55% | 98,324 |
| Oct 9, 2026 | 22.29 | 22.65 | 21.30 | 22.01 | 22.01 | 0.69% | 62,123 |
| Oct 8, 2026 | 22.61 | 22.61 | 20.91 | 21.86 | 21.86 | 0.09% | 87,081 |
| Oct 7, 2026 | 21.11 | 22.74 | 21.11 | 21.84 | 21.84 | -0.68% | 68,206 |
| Oct 6, 2026 | 22.83 | 22.83 | 21.95 | 21.99 | 21.99 | -0.09% | 102,233 |
| Oct 5, 2026 | 21.09 | 22.48 | 21.09 | 22.01 | 22.01 | -1.83% | 89,086 |
| Oct 2, 2026 | 21.33 | 23.02 | 21.33 | 22.42 | 22.42 | -0.44% | 45,877 |
| Oct 1, 2026 | 23.57 | 23.57 | 21.81 | 22.52 | 22.52 | -0.31% | 101,097 |
| Sep 30, 2026 | 22.97 | 23.65 | 22.15 | 22.59 | 22.59 | -0.53% | 53,660 |
| Sep 29, 2026 | 22.53 | 23.35 | 22.22 | 22.71 | 22.71 | -1.52% | 57,398 |
| Sep 28, 2026 | 23.12 | 24.02 | 22.22 | 23.06 | 23.06 | -1.16% | 46,605 |
| Sep 25, 2026 | 23.98 | 23.98 | 22.42 | 23.33 | 23.33 | 1.39% | 29,452 |
| 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 |