Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
22.35
+0.35 (1.59%)
Aug 25, 2025, 3:30 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 22.34 | 22.34 | 22.20 | 22.24 | - | 1.07% | 1,290 |
| 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 |
| Jul 3, 2025 | 19.83 | 20.50 | 19.83 | 20.15 | 20.15 | 0.50% | 2,718 |
| Jul 2, 2025 | 20.75 | 20.75 | 20.03 | 20.05 | 20.05 | 0.14% | 8,076 |
| Jul 1, 2025 | 19.66 | 20.06 | 19.66 | 20.02 | 20.02 | 0.12% | 4,944 |
| Jun 30, 2025 | 19.91 | 20.00 | 19.65 | 20.00 | 20.00 | 0.15% | 15,273 |
| Jun 27, 2025 | 20.00 | 20.11 | 19.91 | 19.97 | 19.97 | 2.20% | 16,717 |
| Jun 26, 2025 | 19.55 | 19.84 | 19.54 | 19.54 | 19.54 | 2.72% | 7,037 |
| Jun 25, 2025 | 19.30 | 20.00 | 18.88 | 19.02 | 19.02 | -2.80% | 21,875 |
| Jun 24, 2025 | 19.31 | 19.69 | 19.30 | 19.57 | 19.57 | 0.88% | 7,114 |
| Jun 23, 2025 | 19.30 | 20.00 | 18.50 | 19.40 | 19.40 | -0.89% | 23,758 |
| Jun 20, 2025 | 19.50 | 19.80 | 19.30 | 19.58 | 19.58 | -2.08% | 12,651 |
| Jun 18, 2025 | 19.84 | 20.00 | 19.75 | 19.99 | 19.99 | 3.04% | 17,397 |
| Jun 17, 2025 | 19.50 | 20.00 | 19.40 | 19.40 | 19.40 | -4.90% | 7,498 |
| Jun 16, 2025 | 22.00 | 22.00 | 19.45 | 20.40 | 20.40 | 1.75% | 19,548 |
| Jun 13, 2025 | 19.45 | 20.05 | 19.45 | 20.05 | 20.05 | 0.50% | 2,838 |