Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
33.49
-0.53 (-1.56%)
Mar 3, 2026, 3:49 PM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 32.31 | 33.50 | 31.31 | 33.49 | 33.49 | -1.55% | 40,227 |
| Mar 2, 2026 | 33.74 | 34.88 | 32.64 | 34.02 | 34.02 | -0.55% | 11,004 |
| Feb 27, 2026 | 34.88 | 34.88 | 33.74 | 34.21 | 34.21 | -0.76% | 6,589 |
| Feb 26, 2026 | 35.00 | 35.00 | 33.50 | 34.47 | 34.47 | 2.86% | 18,598 |
| Feb 25, 2026 | 33.57 | 34.54 | 33.25 | 33.51 | 33.51 | 0.19% | 13,680 |
| Feb 24, 2026 | 32.46 | 33.58 | 32.46 | 33.45 | 33.45 | 1.20% | 54,195 |
| Feb 23, 2026 | 32.55 | 33.05 | 32.23 | 33.05 | 33.05 | 0.44% | 4,333 |
| Feb 20, 2026 | 32.46 | 33.05 | 31.54 | 32.91 | 32.91 | 2.11% | 321,186 |
| Feb 19, 2026 | 32.05 | 32.67 | 31.84 | 32.23 | 32.23 | 0.31% | 68,767 |
| Feb 18, 2026 | 31.88 | 32.45 | 31.88 | 32.13 | 32.13 | 0.42% | 2,551 |
| Feb 17, 2026 | 33.10 | 33.48 | 31.00 | 31.99 | 31.99 | -4.87% | 46,778 |
| Feb 13, 2026 | 30.88 | 33.80 | 30.88 | 33.63 | 33.63 | 1.05% | 37,917 |
| Feb 12, 2026 | 34.53 | 34.53 | 33.03 | 33.28 | 33.28 | -1.44% | 48,146 |
| Feb 11, 2026 | 34.00 | 34.53 | 32.97 | 33.77 | 33.77 | 0.60% | 48,272 |
| Feb 10, 2026 | 32.21 | 33.70 | 32.21 | 33.57 | 33.57 | 3.74% | 65,481 |
| Feb 9, 2026 | 32.00 | 32.36 | 31.75 | 32.36 | 32.36 | 3.37% | 20,668 |
| Feb 6, 2026 | 31.13 | 31.30 | 30.16 | 31.30 | 31.30 | 6.39% | 21,906 |
| Feb 5, 2026 | 28.88 | 29.50 | 27.40 | 29.42 | 29.42 | 6.21% | 29,404 |
| Feb 4, 2026 | 27.20 | 28.00 | 27.20 | 27.70 | 27.70 | 2.97% | 21,147 |
| Feb 3, 2026 | 27.00 | 27.18 | 26.75 | 26.90 | 26.90 | 0.26% | 12,428 |
| Feb 2, 2026 | 26.73 | 27.06 | 26.72 | 26.83 | 26.83 | 0.50% | 3,723 |
| Jan 30, 2026 | 26.72 | 27.05 | 26.40 | 26.70 | 26.70 | 1.08% | 8,581 |
| Jan 29, 2026 | 26.61 | 26.82 | 26.40 | 26.41 | 26.41 | -1.07% | 12,776 |
| Jan 28, 2026 | 26.21 | 26.75 | 26.21 | 26.70 | 26.70 | 2.55% | 9,913 |
| Jan 27, 2026 | 26.00 | 26.33 | 25.91 | 26.04 | 26.04 | 0.95% | 6,386 |
| Jan 26, 2026 | 25.51 | 26.00 | 25.00 | 25.79 | 25.79 | 1.96% | 19,304 |
| Jan 23, 2026 | 24.55 | 25.85 | 24.55 | 25.30 | 25.30 | -2.25% | 14,097 |
| Jan 22, 2026 | 24.54 | 25.92 | 24.54 | 25.88 | 25.88 | 0.99% | 9,053 |
| Jan 21, 2026 | 25.60 | 25.88 | 25.42 | 25.62 | 25.62 | 0.09% | 5,490 |
| Jan 20, 2026 | 25.27 | 26.10 | 25.27 | 25.60 | 25.60 | -0.58% | 42,909 |
| Jan 16, 2026 | 25.95 | 25.95 | 25.22 | 25.75 | 25.75 | -0.77% | 12,077 |
| Jan 15, 2026 | 25.88 | 26.18 | 25.60 | 25.95 | 25.95 | 1.41% | 8,475 |
| Jan 14, 2026 | 25.43 | 25.59 | 25.37 | 25.59 | 25.59 | 1.23% | 8,434 |
| Jan 13, 2026 | 25.00 | 25.42 | 25.00 | 25.28 | 25.28 | 1.32% | 8,373 |
| Jan 12, 2026 | 24.62 | 25.00 | 23.84 | 24.95 | 24.95 | 1.69% | 5,105 |
| Jan 9, 2026 | 24.13 | 24.54 | 23.99 | 24.54 | 24.54 | 2.42% | 6,958 |
| Jan 8, 2026 | 23.92 | 24.13 | 23.88 | 23.96 | 23.96 | 1.23% | 3,582 |
| Jan 7, 2026 | 23.62 | 23.67 | 23.31 | 23.67 | 23.67 | 0.67% | 1,711 |
| Jan 6, 2026 | 23.60 | 24.12 | 23.51 | 23.51 | 23.51 | -0.38% | 33,862 |
| Jan 5, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 2.01% | 19,678 |
| Jan 2, 2026 | 23.61 | 23.61 | 22.65 | 23.14 | 23.14 | 1.07% | 4,384 |
| Dec 31, 2025 | 22.65 | 23.60 | 22.65 | 22.89 | 22.89 | -0.48% | 17,967 |
| Dec 30, 2025 | 23.13 | 23.60 | 23.00 | 23.00 | 23.00 | 0.44% | 6,238 |
| Dec 29, 2025 | 22.25 | 23.00 | 22.25 | 22.90 | 22.90 | 1.69% | 26,510 |
| Dec 26, 2025 | 22.60 | 22.70 | 22.52 | 22.52 | 22.52 | -2.09% | 25,700 |
| Dec 24, 2025 | 21.88 | 23.33 | 21.88 | 23.00 | 23.00 | -1.37% | 6,013 |
| Dec 23, 2025 | 23.00 | 23.44 | 22.88 | 23.32 | 23.32 | 1.39% | 26,045 |
| Dec 22, 2025 | 22.50 | 23.50 | 22.50 | 23.00 | 23.00 | -0.04% | 5,448 |
| Dec 19, 2025 | 23.30 | 23.31 | 23.01 | 23.01 | 23.01 | -2.09% | 16,334 |
| Dec 18, 2025 | 23.30 | 23.60 | 23.01 | 23.50 | 23.50 | 1.08% | 6,884 |