Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	17.05	17.33	17.00	17.33	17.33	1.04%	77,769
Nov 20, 2024	17.10	17.27	17.00	17.15	17.15	-0.58%	19,706
Nov 19, 2024	17.13	17.40	17.00	17.25	17.25	0.12%	24,419
Nov 18, 2024	17.50	17.50	17.15	17.23	17.23	-0.58%	36,366
Nov 15, 2024	17.13	17.64	17.13	17.33	17.33	-3.39%	13,501
Nov 14, 2024	17.67	17.94	17.13	17.94	17.94	2.51%	34,916
Nov 13, 2024	16.99	17.67	16.99	17.50	17.50	-0.96%	12,265
Nov 12, 2024	17.70	17.70	17.15	17.67	17.67	-0.62%	31,130
Nov 11, 2024	16.28	17.90	16.28	17.78	17.78	-0.67%	31,752
Nov 8, 2024	17.88	18.38	17.75	17.90	17.90	-3.24%	16,542
Nov 7, 2024	18.36	19.00	17.90	18.50	18.50	0.76%	35,412
Nov 6, 2024	18.40	18.42	18.04	18.36	18.36	2.57%	10,510
Nov 5, 2024	18.00	18.31	17.90	17.90	17.90	-1.65%	19,056
Nov 4, 2024	18.25	18.35	18.01	18.20	18.20	0.11%	29,452
Nov 1, 2024	18.00	18.57	18.00	18.18	18.18	-2.38%	24,358
Oct 31, 2024	18.40	18.62	18.13	18.62	18.62	-0.31%	22,027
Oct 30, 2024	18.60	19.00	18.20	18.68	18.68	-0.11%	3,764
Oct 29, 2024	18.50	18.72	18.28	18.70	18.70	1.08%	9,740
Oct 28, 2024	18.32	18.50	18.29	18.50	18.50	1.09%	30,432
Oct 25, 2024	18.34	18.50	18.20	18.30	18.30	-0.27%	22,852
Oct 24, 2024	18.20	18.50	18.17	18.35	18.35	0.94%	28,520
Oct 23, 2024	18.50	18.50	18.03	18.18	18.18	-2.66%	13,214
Oct 22, 2024	18.71	18.74	18.57	18.68	18.68	-0.83%	13,966
Oct 21, 2024	19.20	19.40	18.82	18.83	18.83	-2.41%	24,132
Oct 18, 2024	19.13	19.83	19.13	19.30	19.30	0.26%	23,130
Oct 17, 2024	19.79	20.29	19.15	19.25	19.25	-3.10%	9,110
Oct 16, 2024	18.61	20.29	18.61	19.87	19.87	1.46%	6,742
Oct 15, 2024	19.95	20.58	19.15	19.58	19.58	-2.81%	11,406
Oct 14, 2024	20.10	20.37	20.02	20.15	20.15	0.22%	9,329
Oct 11, 2024	19.90	20.51	19.90	20.10	20.10	0.50%	13,548
Oct 10, 2024	19.82	21.13	19.82	20.00	20.00	-0.05%	5,779
Oct 9, 2024	20.86	20.86	20.01	20.01	20.01	-4.07%	5,236
Oct 8, 2024	20.44	21.58	20.42	20.86	20.86	1.71%	17,798
Oct 7, 2024	21.34	21.55	20.51	20.51	20.51	-2.33%	17,371
Oct 4, 2024	21.44	21.44	20.70	21.00	21.00	0.43%	9,015
Oct 3, 2024	21.60	21.60	20.75	20.91	20.91	-3.19%	4,383
Oct 2, 2024	20.83	21.60	20.75	21.60	21.60	3.70%	21,787
Oct 1, 2024	21.60	21.60	20.74	20.83	20.83	1.31%	3,954
Sep 30, 2024	20.40	20.97	19.91	20.56	20.56	0.52%	6,356
Sep 27, 2024	20.80	20.80	20.45	20.45	20.45	-4.56%	2,572
Sep 26, 2024	21.05	21.47	20.50	21.43	21.08	2.05%	10,346
Sep 25, 2024	20.98	21.35	19.20	21.00	20.65	2.74%	7,728
Sep 24, 2024	20.63	20.65	20.25	20.44	20.10	-0.90%	8,043
Sep 23, 2024	20.87	20.95	20.63	20.63	20.28	-0.60%	5,369
Sep 20, 2024	21.60	21.60	20.21	20.75	20.41	1.17%	9,731
Sep 19, 2024	20.55	20.86	19.87	20.51	20.17	3.46%	41,385
Sep 18, 2024	20.19	20.55	19.55	19.82	19.50	-1.50%	7,400
Sep 17, 2024	20.15	20.50	20.13	20.13	19.79	-0.36%	5,797
Sep 16, 2024	19.46	20.28	19.46	20.20	19.86	0.73%	9,514
Sep 13, 2024	19.46	20.05	19.46	20.05	19.72	-0.69%	10,567
Sep 12, 2024	19.94	20.20	19.68	20.19	19.86	0.95%	20,427
Sep 11, 2024	19.65	20.00	19.55	20.00	19.67	-0.55%	10,496
Sep 10, 2024	19.29	20.83	19.29	20.11	19.78	0.89%	4,596
Sep 9, 2024	19.75	20.10	19.58	19.93	19.60	2.75%	21,442
Sep 6, 2024	21.60	21.60	19.32	19.40	19.08	-4.01%	20,070
Sep 5, 2024	20.20	20.65	20.20	20.21	19.88	0.10%	15,503
Sep 4, 2024	20.30	20.30	19.88	20.19	19.86	-0.79%	14,114
Sep 3, 2024	19.73	20.73	19.73	20.35	20.01	-2.31%	18,230
Aug 30, 2024	20.35	21.43	20.35	20.83	20.49	0.64%	3,393
Aug 29, 2024	20.40	20.96	20.40	20.70	20.36	1.47%	12,716
Aug 28, 2024	21.10	21.10	19.80	20.40	20.06	-3.32%	17,118
Aug 27, 2024	20.99	21.10	20.16	21.10	20.75	2.58%	2,971
Aug 26, 2024	20.27	20.74	19.85	20.57	20.23	-0.77%	18,272
Aug 23, 2024	18.73	20.82	18.73	20.73	20.39	1.61%	5,328
Aug 22, 2024	20.70	20.94	20.35	20.40	20.06	-1.44%	13,790
Aug 21, 2024	20.50	20.91	20.50	20.70	20.36	0.12%	77,261
Aug 20, 2024	19.65	20.95	19.65	20.68	20.33	-1.38%	9,628
Aug 19, 2024	19.65	20.96	19.65	20.96	20.62	3.42%	16,025
Aug 16, 2024	20.50	20.75	20.00	20.27	19.93	-0.98%	4,995
Aug 15, 2024	19.71	20.47	19.20	20.47	20.13	3.91%	30,977
Aug 14, 2024	19.48	19.70	19.25	19.70	19.37	2.05%	29,476
Aug 13, 2024	19.42	19.89	18.01	19.31	18.98	0.08%	12,367
Aug 12, 2024	19.50	19.50	18.61	19.29	18.97	0.21%	58,800
Aug 9, 2024	19.48	19.50	18.45	19.25	18.93	0.79%	14,826
Aug 8, 2024	19.20	20.02	18.62	19.10	18.78	0.13%	35,610
Aug 7, 2024	19.45	19.78	18.70	19.08	18.76	5.53%	33,448
Aug 6, 2024	18.00	19.00	17.64	18.08	17.78	-0.99%	1,073,614
Aug 5, 2024	18.00	18.81	17.50	18.26	17.95	-1.80%	89,664
Aug 2, 2024	20.20	20.20	18.11	18.59	18.28	-8.78%	45,748
Aug 1, 2024	20.22	21.20	19.55	20.38	20.04	-1.58%	15,063
Jul 31, 2024	19.75	20.71	19.75	20.71	20.36	2.41%	2,622
Jul 30, 2024	20.65	20.70	20.22	20.22	19.89	-2.08%	16,013
Jul 29, 2024	20.50	21.03	20.38	20.65	20.31	0.73%	21,069
Jul 26, 2024	20.56	20.68	20.10	20.50	20.16	1.99%	9,053
Jul 25, 2024	19.54	21.05	19.54	20.10	19.77	-3.33%	21,494
Jul 24, 2024	20.82	20.96	20.09	20.79	20.45	-1.23%	12,527
Jul 23, 2024	21.06	21.06	20.34	21.05	20.70	-0.57%	12,769
Jul 22, 2024	21.42	21.42	20.00	21.17	20.82	0.90%	15,055
Jul 19, 2024	21.17	21.17	20.97	20.98	20.63	-1.03%	2,177
Jul 18, 2024	21.58	21.84	21.20	21.20	20.85	-1.35%	17,708
Jul 17, 2024	21.40	21.93	21.15	21.49	21.13	0.42%	37,122
Jul 16, 2024	21.35	21.47	21.30	21.40	21.05	2.84%	12,564
Jul 15, 2024	21.50	21.50	20.78	20.81	20.47	-1.23%	16,227
Jul 12, 2024	20.98	21.15	20.92	21.07	20.72	1.15%	10,925
Jul 11, 2024	20.76	21.03	20.76	20.83	20.48	-0.93%	100,886
Jul 10, 2024	21.11	21.15	20.88	21.03	20.68	0.12%	15,833
Jul 9, 2024	20.88	21.00	20.80	21.00	20.65	-0.10%	6,493
Jul 8, 2024	21.20	21.73	20.76	21.02	20.67	-0.47%	45,050
Jul 5, 2024	20.41	21.29	20.41	21.12	20.77	1.66%	13,794
Jul 3, 2024	20.68	20.78	20.35	20.78	20.43	0.12%	5,756