Mitsubishi Corporation (MSBHF)
OTCMKTS
· Delayed Price · Currency is USD
20.15
+0.10 (0.50%)
Jul 3, 2025, 12:58 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 20.05 | 20.05 | 19.60 | 19.95 | 19.95 | 0.37% | 11,829 |
| Jun 11, 2025 | 19.80 | 20.00 | 19.60 | 19.88 | 19.88 | 0.49% | 12,054 |
| Jun 10, 2025 | 19.95 | 20.00 | 19.69 | 19.78 | 19.78 | -0.80% | 3,508 |
| Jun 9, 2025 | 19.94 | 19.94 | 19.66 | 19.94 | 19.94 | -1.04% | 13,074 |
| Jun 6, 2025 | 20.02 | 20.56 | 19.85 | 20.15 | 20.15 | -0.48% | 4,019 |
| Jun 5, 2025 | 20.00 | 20.49 | 19.83 | 20.25 | 20.25 | 0.53% | 7,154 |
| Jun 4, 2025 | 20.00 | 20.30 | 19.92 | 20.14 | 20.14 | -0.64% | 16,684 |
| Jun 3, 2025 | 20.40 | 20.44 | 20.00 | 20.27 | 20.27 | -1.51% | 70,082 |
| Jun 2, 2025 | 20.40 | 20.65 | 20.31 | 20.58 | 20.58 | 1.38% | 59,938 |
| May 30, 2025 | 20.21 | 20.49 | 20.10 | 20.30 | 20.30 | -0.93% | 9,153 |
| May 29, 2025 | 20.09 | 20.49 | 20.00 | 20.49 | 20.49 | 1.19% | 8,988 |
| May 28, 2025 | 20.40 | 20.85 | 20.20 | 20.25 | 20.25 | -1.94% | 14,512 |
| May 27, 2025 | 20.55 | 20.79 | 20.50 | 20.65 | 20.65 | 1.23% | 22,933 |
| May 23, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | 0.39% | 3,868 |
| May 22, 2025 | 20.50 | 20.55 | 20.09 | 20.32 | 20.32 | -0.15% | 17,030 |
| May 21, 2025 | 20.54 | 20.54 | 20.09 | 20.35 | 20.35 | 0.57% | 17,579 |
| May 20, 2025 | 20.00 | 20.43 | 20.00 | 20.23 | 20.23 | 1.37% | 20,978 |
| May 19, 2025 | 17.71 | 20.00 | 17.71 | 19.96 | 19.96 | 0.63% | 45,430 |
| May 16, 2025 | 19.32 | 19.90 | 19.00 | 19.84 | 19.84 | -0.33% | 73,858 |
| May 15, 2025 | 19.45 | 19.90 | 19.40 | 19.90 | 19.90 | 4.49% | 7,637 |
| May 14, 2025 | 20.00 | 20.00 | 18.95 | 19.04 | 19.04 | -1.33% | 25,392 |
| May 13, 2025 | 19.20 | 19.40 | 18.75 | 19.30 | 19.30 | 0.47% | 27,140 |
| May 12, 2025 | 20.00 | 20.00 | 18.75 | 19.21 | 19.21 | 0.58% | 31,999 |
| May 9, 2025 | 20.00 | 20.00 | 18.95 | 19.10 | 19.10 | 1.11% | 27,744 |
| May 8, 2025 | 18.90 | 19.50 | 18.50 | 18.89 | 18.89 | -1.61% | 36,837 |
| May 7, 2025 | 18.88 | 19.40 | 18.88 | 19.20 | 19.20 | 3.23% | 27,963 |
| May 6, 2025 | 18.50 | 18.88 | 18.45 | 18.60 | 18.60 | -0.05% | 11,025 |
| May 5, 2025 | 18.57 | 19.35 | 18.48 | 18.61 | 18.61 | 0.19% | 48,781 |
| May 2, 2025 | 19.75 | 19.75 | 17.80 | 18.58 | 18.58 | -1.20% | 7,500 |
| May 1, 2025 | 19.50 | 19.50 | 18.36 | 18.80 | 18.80 | -1.05% | 9,533 |
| Apr 30, 2025 | 19.20 | 19.20 | 18.96 | 19.00 | 19.00 | -0.78% | 4,287 |
| Apr 29, 2025 | 19.75 | 19.75 | 18.95 | 19.15 | 19.15 | 0.16% | 12,063 |
| Apr 28, 2025 | 19.00 | 19.40 | 19.00 | 19.12 | 19.12 | 2.66% | 49,518 |
| Apr 25, 2025 | 19.50 | 19.50 | 18.50 | 18.63 | 18.63 | 0.89% | 5,555 |
| Apr 24, 2025 | 18.25 | 18.94 | 18.25 | 18.46 | 18.46 | -0.35% | 13,207 |
| Apr 23, 2025 | 18.20 | 20.00 | 18.20 | 18.53 | 18.53 | 1.87% | 13,678 |