Mitsubishi Corporation (MSBHF)
OTCMKTS
· Delayed Price · Currency is USD
16.00
+0.10 (0.63%)
Dec 24, 2024, 4:00 PM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 15.25 | 16.28 | 15.25 | 15.90 | 15.90 | 0.18% | 112,543 |
| Dec 20, 2024 | 16.43 | 16.43 | 15.50 | 15.87 | 15.87 | -3.37% | 28,419 |
| Dec 19, 2024 | 16.08 | 16.97 | 15.88 | 16.43 | 16.43 | 2.66% | 51,466 |
| Dec 18, 2024 | 16.01 | 16.54 | 16.00 | 16.00 | 16.00 | -2.56% | 99,209 |
| Dec 17, 2024 | 16.00 | 16.42 | 15.76 | 16.42 | 16.42 | -0.88% | 117,369 |
| Dec 16, 2024 | 16.50 | 16.74 | 16.23 | 16.57 | 16.57 | -1.28% | 47,894 |
| Dec 13, 2024 | 16.43 | 16.93 | 16.43 | 16.78 | 16.78 | 0.09% | 42,402 |
| Dec 12, 2024 | 16.53 | 17.45 | 16.53 | 16.77 | 16.77 | -2.53% | 55,555 |
| Dec 11, 2024 | 17.32 | 17.32 | 17.01 | 17.20 | 17.20 | 2.08% | 22,597 |
| Dec 10, 2024 | 17.25 | 17.65 | 16.85 | 16.85 | 16.85 | -0.94% | 10,174 |
| Dec 9, 2024 | 17.50 | 17.50 | 17.00 | 17.01 | 17.01 | -1.39% | 74,025 |
| Dec 6, 2024 | 17.13 | 17.37 | 16.70 | 17.25 | 17.25 | 1.05% | 47,367 |
| Dec 5, 2024 | 15.99 | 17.37 | 15.99 | 17.07 | 17.07 | -2.49% | 39,688 |
| Dec 4, 2024 | 17.50 | 17.60 | 17.34 | 17.51 | 17.51 | -0.35% | 66,435 |
| Dec 3, 2024 | 17.21 | 17.75 | 17.21 | 17.57 | 17.57 | 2.43% | 20,140 |
| Dec 2, 2024 | 17.00 | 17.25 | 16.99 | 17.15 | 17.15 | 1.66% | 60,495 |
| Nov 29, 2024 | 16.13 | 16.95 | 16.13 | 16.87 | 16.87 | 0.42% | 22,048 |
| Nov 27, 2024 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | 1.82% | 14,893 |
| Nov 26, 2024 | 16.90 | 16.90 | 16.24 | 16.50 | 16.50 | -2.37% | 27,171 |
| Nov 25, 2024 | 17.00 | 17.00 | 16.54 | 16.90 | 16.90 | -1.73% | 30,686 |
| Nov 22, 2024 | 17.33 | 17.33 | 17.00 | 17.20 | 17.20 | -0.76% | 16,770 |
| 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 |