Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
23.53
-0.70 (-2.89%)
Sep 15, 2025, 3:58 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.76 | 23.76 | 23.01 | 23.64 | 23.64 | -2.43% | 6,038 |
| Sep 12, 2025 | 23.73 | 25.00 | 23.13 | 24.23 | 24.23 | 2.09% | 5,148 |
| Sep 11, 2025 | 24.99 | 24.99 | 23.20 | 23.73 | 23.73 | 0.56% | 11,082 |
| Sep 10, 2025 | 23.94 | 23.94 | 23.18 | 23.60 | 23.60 | -1.42% | 5,709 |
| Sep 9, 2025 | 23.59 | 23.94 | 23.48 | 23.94 | 23.94 | 0.15% | 31,767 |
| Sep 8, 2025 | 23.70 | 24.33 | 23.39 | 23.91 | 23.91 | 2.25% | 35,246 |
| Sep 5, 2025 | 23.00 | 23.60 | 23.00 | 23.38 | 23.38 | 2.19% | 50,733 |
| Sep 4, 2025 | 23.50 | 23.70 | 22.61 | 22.88 | 22.88 | -0.09% | 10,157 |
| Sep 3, 2025 | 23.40 | 23.70 | 22.65 | 22.90 | 22.90 | -1.72% | 27,012 |
| Sep 2, 2025 | 24.00 | 24.31 | 21.88 | 23.30 | 23.30 | 3.10% | 33,878 |
| Aug 29, 2025 | 22.95 | 23.88 | 22.60 | 22.60 | 22.60 | -1.53% | 15,336 |
| Aug 28, 2025 | 22.70 | 23.74 | 22.46 | 22.95 | 22.95 | 6.74% | 21,743 |
| Aug 27, 2025 | 20.24 | 22.00 | 20.24 | 21.50 | 21.50 | -2.93% | 7,430 |
| Aug 26, 2025 | 22.15 | 22.45 | 22.00 | 22.15 | 22.15 | -0.89% | 16,396 |
| Aug 25, 2025 | 22.34 | 22.50 | 22.20 | 22.35 | 22.35 | 1.59% | 8,009 |
| Aug 22, 2025 | 21.90 | 22.18 | 21.70 | 22.00 | 22.00 | 1.33% | 9,506 |
| Aug 21, 2025 | 21.86 | 21.90 | 21.71 | 21.71 | 21.71 | -0.41% | 54,861 |
| Aug 20, 2025 | 21.07 | 21.90 | 21.07 | 21.80 | 21.80 | 0.75% | 7,252 |
| Aug 19, 2025 | 21.89 | 21.89 | 21.42 | 21.64 | 21.64 | 0.14% | 4,289 |
| Aug 18, 2025 | 20.67 | 21.80 | 20.67 | 21.61 | 21.61 | 0.16% | 10,017 |
| Aug 15, 2025 | 21.75 | 21.75 | 21.15 | 21.58 | 21.58 | 2.18% | 100,128 |
| Aug 14, 2025 | 18.88 | 21.75 | 18.88 | 21.12 | 21.12 | -1.84% | 30,561 |
| Aug 13, 2025 | 21.90 | 21.90 | 21.00 | 21.51 | 21.51 | -1.55% | 33,060 |
| Aug 12, 2025 | 21.60 | 21.90 | 21.60 | 21.85 | 21.85 | 1.63% | 15,508 |
| Aug 11, 2025 | 21.65 | 21.66 | 19.75 | 21.50 | 21.50 | - | 16,525 |
| Aug 8, 2025 | 21.30 | 21.65 | 21.30 | 21.50 | 21.50 | 2.48% | 11,068 |
| Aug 7, 2025 | 21.13 | 21.15 | 20.98 | 20.98 | 20.98 | -0.10% | 8,962 |
| Aug 6, 2025 | 20.60 | 21.90 | 20.60 | 21.00 | 21.00 | 1.94% | 14,215 |
| Aug 5, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.23% | 9,515 |
| Aug 4, 2025 | 20.10 | 21.00 | 20.10 | 20.35 | 20.35 | 1.37% | 31,723 |
| Aug 1, 2025 | 19.10 | 20.20 | 19.10 | 20.08 | 20.08 | 1.65% | 25,500 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.75 | -1.99% | 4,216 |
| Jul 30, 2025 | 19.80 | 20.98 | 19.80 | 20.15 | 20.15 | 1.65% | 5,376 |
| Jul 29, 2025 | 19.80 | 21.00 | 19.58 | 19.82 | 19.82 | 0.11% | 4,463 |
| Jul 28, 2025 | 20.52 | 20.53 | 19.50 | 19.80 | 19.80 | -3.56% | 15,439 |
| Jul 25, 2025 | 20.72 | 20.72 | 20.37 | 20.53 | 20.53 | -0.92% | 5,197 |
| Jul 24, 2025 | 20.79 | 20.98 | 20.72 | 20.72 | 20.72 | -0.34% | 8,483 |
| Jul 23, 2025 | 20.48 | 20.98 | 19.14 | 20.79 | 20.79 | 5.53% | 14,630 |
| Jul 22, 2025 | 19.51 | 20.15 | 19.19 | 19.70 | 19.70 | 1.55% | 8,740 |
| Jul 21, 2025 | 18.34 | 19.51 | 18.34 | 19.40 | 19.40 | - | 12,654 |
| Jul 18, 2025 | 19.55 | 19.55 | 19.35 | 19.40 | 19.40 | -0.49% | 19,425 |
| Jul 17, 2025 | 19.30 | 19.55 | 19.30 | 19.50 | 19.50 | 0.49% | 10,308 |
| Jul 16, 2025 | 19.21 | 19.40 | 19.20 | 19.40 | 19.40 | -0.54% | 7,070 |
| Jul 15, 2025 | 20.38 | 20.65 | 19.28 | 19.51 | 19.51 | -2.33% | 43,444 |
| Jul 14, 2025 | 19.49 | 20.50 | 19.35 | 19.97 | 19.97 | 2.45% | 4,944 |
| Jul 11, 2025 | 19.28 | 20.00 | 19.28 | 19.49 | 19.49 | -1.13% | 6,863 |
| Jul 10, 2025 | 19.72 | 20.10 | 19.41 | 19.72 | 19.72 | -1.92% | 4,105 |
| Jul 9, 2025 | 19.89 | 20.10 | 19.28 | 20.10 | 20.10 | 1.57% | 43,744 |
| Jul 8, 2025 | 19.85 | 20.19 | 19.28 | 19.79 | 19.79 | -2.99% | 7,359 |
| Jul 7, 2025 | 20.63 | 20.63 | 19.66 | 20.40 | 20.40 | 1.24% | 20,730 |