Skip to main content
Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
20.65
+0.21 (1.03%)
Sep 25, 2024, 9:30 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202420.6520.6520.6520.6520.651.03%1,000
Sep 24, 202420.6320.6520.2520.4420.44-0.92%8,043
Sep 23, 202420.8720.9520.6320.6320.63-0.58%5,400
Sep 20, 202421.6021.6020.2120.7520.751.17%9,731
Sep 19, 202420.5520.8619.8720.5120.514.91%41,400
Sep 18, 202420.1920.5519.5519.5519.55-2.88%7,400
Sep 17, 202420.1520.5020.1320.1320.13-0.35%5,800
Sep 16, 202419.4620.2819.4620.2020.200.75%9,514
Sep 13, 202419.4620.0519.4620.0520.05-0.69%10,600
Sep 12, 202419.9420.2019.6820.1920.190.95%20,427
Sep 11, 202419.6520.0019.5520.0020.00-0.55%10,500
Sep 10, 202419.2920.8219.2920.1120.110.90%4,600
Sep 9, 202419.7520.1019.5819.9319.932.73%21,442
Sep 6, 202421.6021.6019.3219.4019.40-4.01%20,100
Sep 5, 202420.2020.6520.2020.2120.210.05%15,503
Sep 4, 202420.3020.3019.8820.2020.20-0.74%14,100
Sep 3, 202419.7320.7319.7320.3520.35-2.30%18,230
Aug 30, 202420.3521.4320.3520.8320.830.63%3,400
Aug 29, 202420.4020.9620.4020.7020.701.47%12,716
Aug 28, 202421.1021.1019.8020.4020.40-3.32%17,118
Aug 27, 202420.9921.1020.1621.1021.102.58%3,000
Aug 26, 202420.2720.7319.8520.5720.57-0.77%18,300
Aug 23, 202418.7320.8218.7320.7320.731.62%5,328
Aug 22, 202420.7020.9420.3520.4020.40-1.45%13,800
Aug 21, 202420.5020.9120.5020.7020.700.10%77,300
Aug 20, 202419.6520.9519.6520.6820.68-1.34%9,628
Aug 19, 202419.6520.9619.6520.9620.963.40%16,025
Aug 16, 202420.5020.7520.0020.2720.27-0.98%5,000
Aug 15, 202419.7120.4719.2020.4720.473.91%31,000
Aug 14, 202419.4819.7019.2519.7019.702.07%29,500
Aug 13, 202419.4219.8918.0119.3019.300.05%12,400
Aug 12, 202419.5019.5018.6119.2919.290.21%58,800
Aug 9, 202419.4819.5018.4519.2519.250.79%14,826
Aug 8, 202419.2020.0218.6219.1019.100.16%35,610
Aug 7, 202419.4519.7718.7019.0719.075.48%33,448
Aug 6, 202418.0019.0017.6418.0818.08-0.99%1,073,614
Aug 5, 202418.0018.8117.5018.2618.26-1.78%89,700
Aug 2, 202420.2020.2018.1118.5918.59-8.78%45,748
Aug 1, 202420.2221.2019.5520.3820.38-1.59%15,100
Jul 31, 202419.7520.7119.7520.7120.712.42%2,622
Jul 30, 202420.6520.7020.2220.2220.22-2.08%16,013
Jul 29, 202420.5021.0320.3820.6520.650.73%21,100
Jul 26, 202420.5620.6820.1020.5020.501.99%9,100
Jul 25, 202419.5421.0519.5420.1020.10-3.32%21,500
Jul 24, 202420.8220.9620.0920.7920.790.48%12,527
Jul 23, 202421.0621.0620.3420.6920.690.49%12,800
Jul 22, 202421.4221.4220.0020.5920.59-1.86%14,939
Jul 19, 202421.1721.1720.9620.9820.98-1.50%2,177
Jul 18, 202421.5821.8421.2021.3021.30-0.88%17,608
Jul 17, 202421.4021.9321.1521.4921.490.42%37,122
Jul 16, 202421.3521.4721.3021.4021.402.84%12,564
Jul 15, 202421.5021.5020.7820.8120.81-1.23%16,227
Jul 12, 202420.9821.1520.9221.0721.070.86%10,924
Jul 11, 202420.7621.0320.7620.8920.89-0.67%100,886
Jul 10, 202421.1121.1520.8821.0321.030.14%15,833
Jul 9, 202420.8821.0020.8021.0021.00-0.10%6,493
Jul 8, 202421.2021.7320.7621.0221.02-0.47%45,050
Jul 5, 202420.4121.2920.4121.1221.121.64%13,794
Jul 3, 202420.6820.7820.3520.7820.780.14%5,756
Jul 2, 202419.0920.8019.0920.7520.752.77%4,768
Jul 1, 202420.0020.4819.6620.1920.191.00%15,567
Jun 28, 202419.5019.9919.2219.9919.993.09%25,245
Jun 27, 202420.0020.0019.0919.3919.39-0.56%8,618
Jun 26, 202419.6019.7519.0219.5019.50-2.45%7,508
Jun 25, 202419.5019.9919.0519.9919.994.06%9,397
Jun 24, 202419.0219.2518.9019.2119.211.00%51,256
Jun 21, 202419.1519.2519.0219.0219.02-1.71%15,068
Jun 20, 202419.2519.3819.1519.3519.35-0.21%26,557
Jun 18, 202419.5019.6019.3019.3919.39-1.72%27,181
Jun 17, 202419.0019.7519.0019.7319.73-1.55%29,637
Jun 14, 202419.7320.0919.7320.0420.040.91%34,207
Jun 13, 202420.2420.5119.7719.8619.86-4.47%41,372
Jun 12, 202420.4920.8820.4920.7920.790.48%7,826
Jun 11, 202420.5720.6920.5020.6920.69-0.29%11,460
Jun 10, 202420.4520.8620.4520.7520.75-19,708
Jun 7, 202421.1521.1520.6020.7520.750.10%19,867
Jun 6, 202420.8521.6520.5720.7320.73-1.14%15,915
Jun 5, 202421.1021.4720.8520.9720.97-0.38%37,538
Jun 4, 202421.4021.4021.0121.0521.05-1.59%54,628
Jun 3, 202420.7121.6520.7121.3921.391.13%21,317
May 31, 202421.4021.4021.0021.1521.150.24%8,209
May 30, 202421.3021.3621.0021.1021.10-0.75%23,076
May 29, 202421.5021.7521.0921.2621.26-1.57%11,086
May 28, 202421.4021.7621.4021.6021.601.41%35,475
May 24, 202421.0021.3821.0021.3021.301.43%18,163
May 23, 202421.0021.9921.0021.0021.00-1.32%21,840
May 22, 202421.5022.0121.1421.2821.28-2.88%80,228
May 21, 202421.7422.0721.4021.9121.910.27%6,846
May 20, 202421.8022.0821.8021.8521.850.83%31,151
May 17, 202421.2321.7821.2321.6721.67-0.60%28,092
May 16, 202421.9722.2821.4921.8021.80-0.86%9,399
May 15, 202421.5022.4921.4821.9921.991.52%21,707
May 14, 202421.9322.3721.6621.6621.66-0.28%10,943
May 13, 202421.4821.7221.2021.7221.72-0.55%45,604
May 10, 202421.1421.9821.1421.8421.841.02%39,574
May 9, 202421.9821.9821.1721.6221.620.75%32,588
May 8, 202422.5022.5221.2221.4621.46-4.24%36,067
May 7, 202423.0423.0422.2522.4122.41-4.23%22,878
May 6, 202423.3023.6823.3023.4023.400.82%52,293
May 3, 202423.4123.4123.0023.2123.210.91%19,271