Mitsubishi Corporation (MSBHF)
OTCMKTS
· Delayed Price · Currency is USD
18.88
+0.36 (1.94%)
Apr 24, 2025, 12:30 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.20 | 20.00 | 18.20 | 18.53 | 18.53 | 1.87% | 13,678 |
| Apr 22, 2025 | 18.49 | 18.54 | 17.65 | 18.19 | 18.19 | 3.32% | 46,634 |
| Apr 21, 2025 | 18.00 | 18.00 | 17.04 | 17.60 | 17.60 | -0.85% | 16,589 |
| Apr 17, 2025 | 19.12 | 19.12 | 17.00 | 17.75 | 17.75 | 2.13% | 17,975 |
| Apr 16, 2025 | 17.40 | 18.52 | 17.00 | 17.38 | 17.38 | -0.46% | 21,542 |
| Apr 15, 2025 | 18.28 | 18.52 | 17.30 | 17.46 | 17.46 | -4.33% | 90,976 |
| Apr 14, 2025 | 17.41 | 18.25 | 17.39 | 18.25 | 18.25 | 5.80% | 17,956 |
| Apr 11, 2025 | 16.54 | 18.33 | 16.54 | 17.25 | 17.25 | 4.29% | 27,121 |
| Apr 10, 2025 | 17.60 | 18.00 | 16.54 | 16.54 | 16.54 | -7.80% | 72,681 |
| Apr 9, 2025 | 17.96 | 17.96 | 16.50 | 17.94 | 17.94 | 8.37% | 76,708 |
| Apr 8, 2025 | 16.62 | 18.61 | 16.26 | 16.56 | 16.56 | -0.15% | 221,165 |
| Apr 7, 2025 | 14.85 | 16.87 | 14.85 | 16.58 | 16.58 | 0.42% | 210,707 |
| Apr 4, 2025 | 17.00 | 17.60 | 16.18 | 16.51 | 16.51 | -6.99% | 176,427 |
| Apr 3, 2025 | 17.75 | 18.02 | 17.75 | 17.75 | 17.75 | 0.89% | 30,203 |
| Apr 2, 2025 | 17.50 | 18.10 | 17.16 | 17.59 | 17.59 | -1.27% | 22,881 |
| Apr 1, 2025 | 17.65 | 18.07 | 17.51 | 17.82 | 17.82 | 0.96% | 130,128 |
| Mar 31, 2025 | 17.93 | 18.22 | 17.00 | 17.65 | 17.65 | -1.94% | 17,322 |
| Mar 28, 2025 | 18.06 | 18.80 | 17.83 | 18.00 | 18.00 | -4.26% | 36,546 |
| Mar 27, 2025 | 18.76 | 18.80 | 18.50 | 18.80 | 18.80 | 2.12% | 31,452 |
| Mar 26, 2025 | 18.80 | 18.80 | 18.40 | 18.41 | 18.41 | -2.44% | 14,754 |
| Mar 25, 2025 | 18.00 | 18.87 | 18.00 | 18.87 | 18.87 | 1.18% | 134,996 |
| Mar 24, 2025 | 18.90 | 18.90 | 18.42 | 18.65 | 18.65 | -1.32% | 31,420 |
| Mar 21, 2025 | 19.35 | 19.35 | 18.65 | 18.90 | 18.90 | -0.81% | 28,382 |
| Mar 20, 2025 | 19.37 | 19.37 | 18.56 | 19.06 | 19.06 | -0.52% | 37,016 |
| Mar 19, 2025 | 19.00 | 19.37 | 18.40 | 19.16 | 19.16 | 3.99% | 436,128 |
| Mar 18, 2025 | 18.65 | 18.70 | 18.30 | 18.42 | 18.42 | -2.28% | 57,699 |
| Mar 17, 2025 | 18.76 | 19.37 | 18.15 | 18.85 | 18.85 | 7.16% | 38,267 |
| Mar 14, 2025 | 17.59 | 17.84 | 17.18 | 17.59 | 17.59 | 0.62% | 5,997 |
| Mar 13, 2025 | 17.69 | 17.82 | 17.18 | 17.48 | 17.48 | -1.02% | 6,318 |
| Mar 12, 2025 | 17.52 | 17.69 | 17.25 | 17.66 | 17.66 | 1.27% | 28,307 |
| Mar 11, 2025 | 17.50 | 17.69 | 17.05 | 17.44 | 17.44 | 2.17% | 13,082 |
| Mar 10, 2025 | 16.75 | 17.50 | 16.75 | 17.07 | 17.07 | -2.46% | 22,277 |
| Mar 7, 2025 | 17.38 | 18.00 | 17.22 | 17.50 | 17.50 | 1.74% | 13,976 |
| Mar 6, 2025 | 17.00 | 17.38 | 17.00 | 17.20 | 17.20 | -0.06% | 19,987 |
| Mar 5, 2025 | 16.90 | 17.24 | 16.68 | 17.21 | 17.21 | 1.24% | 133,073 |
| Mar 4, 2025 | 17.97 | 17.97 | 16.50 | 17.00 | 17.00 | - | 31,645 |
| Mar 3, 2025 | 16.50 | 18.00 | 16.50 | 17.00 | 17.00 | 1.80% | 23,060 |
| Feb 28, 2025 | 17.62 | 17.62 | 16.65 | 16.70 | 16.70 | -2.34% | 43,682 |
| Feb 27, 2025 | 16.88 | 17.58 | 16.87 | 17.10 | 17.10 | 0.29% | 29,053 |
| Feb 26, 2025 | 17.00 | 17.65 | 16.79 | 17.05 | 17.05 | -2.82% | 68,508 |
| Feb 25, 2025 | 17.00 | 17.99 | 17.00 | 17.55 | 17.55 | 7.97% | 83,003 |
| Feb 24, 2025 | 16.43 | 16.73 | 16.00 | 16.25 | 16.25 | 3.41% | 282,181 |
| Feb 21, 2025 | 15.27 | 16.04 | 15.27 | 15.71 | 15.71 | -0.67% | 8,636 |
| Feb 20, 2025 | 15.52 | 15.87 | 15.52 | 15.82 | 15.82 | -0.16% | 11,717 |
| Feb 19, 2025 | 15.70 | 16.04 | 15.54 | 15.85 | 15.85 | 0.16% | 29,136 |
| Feb 18, 2025 | 16.10 | 16.10 | 15.82 | 15.82 | 15.82 | -1.25% | 28,568 |
| Feb 14, 2025 | 16.13 | 16.47 | 16.00 | 16.02 | 16.02 | 0.54% | 19,229 |
| Feb 13, 2025 | 15.95 | 16.20 | 15.80 | 15.93 | 15.93 | -1.58% | 7,299 |
| Feb 12, 2025 | 16.50 | 16.54 | 15.80 | 16.19 | 16.19 | -0.31% | 9,486 |
| Feb 11, 2025 | 15.91 | 16.93 | 15.91 | 16.24 | 16.24 | -0.07% | 13,161 |