Mitsubishi Corporation (MSBHF)
OTCMKTS
· Delayed Price · Currency is USD
20.05
+0.10 (0.50%)
Jun 13, 2025, 3:58 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |