Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
24.07
-0.01 (-0.02%)
Oct 6, 2025, 3:58 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | - | -0.31% | 400 |
| Oct 3, 2025 | 23.30 | 24.20 | 23.30 | 24.08 | 24.08 | 1.16% | 3,852 |
| Oct 2, 2025 | 23.87 | 24.20 | 23.46 | 23.80 | 23.80 | 1.44% | 15,034 |
| Oct 1, 2025 | 23.70 | 24.10 | 23.35 | 23.46 | 23.46 | -0.18% | 5,890 |
| Sep 30, 2025 | 22.00 | 23.61 | 22.00 | 23.51 | 23.51 | -2.47% | 70,594 |
| Sep 29, 2025 | 24.50 | 24.50 | 23.80 | 24.10 | 24.10 | -1.33% | 8,570 |
| Sep 26, 2025 | 23.90 | 24.58 | 23.90 | 24.43 | 24.43 | 0.39% | 13,512 |
| Sep 25, 2025 | 25.30 | 25.30 | 23.51 | 24.33 | 24.33 | -0.69% | 8,447 |
| Sep 24, 2025 | 24.42 | 25.35 | 23.55 | 24.50 | 24.50 | -0.26% | 31,516 |
| Sep 23, 2025 | 25.10 | 25.88 | 24.50 | 24.56 | 24.56 | - | 14,753 |
| Sep 22, 2025 | 24.12 | 24.56 | 24.12 | 24.56 | 24.56 | 1.50% | 16,334 |
| Sep 19, 2025 | 24.14 | 24.50 | 24.14 | 24.20 | 24.20 | 1.51% | 8,924 |
| Sep 18, 2025 | 23.90 | 24.00 | 23.60 | 23.84 | 23.84 | 0.63% | 9,301 |
| Sep 17, 2025 | 23.70 | 23.74 | 23.61 | 23.69 | 23.69 | - | 5,078 |
| Sep 16, 2025 | 23.78 | 23.78 | 23.64 | 23.69 | 23.69 | 0.21% | 6,417 |
| 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 |