Skip to main content
Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
15.71
+0.17 (1.09%)
Feb 21, 2025, 3:00 PM EST

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.2716.0415.2715.7115.71-0.67%8,636
Feb 20, 202515.5215.8715.5215.8215.82-0.16%11,717
Feb 19, 202515.7016.0415.5415.8515.850.16%29,136
Feb 18, 202516.1016.1015.8215.8215.82-1.25%28,568
Feb 14, 202516.1316.4716.0016.0216.020.54%19,229
Feb 13, 202515.9516.2015.8015.9315.93-1.58%7,299
Feb 12, 202516.5016.5415.8016.1916.19-0.31%9,486
Feb 11, 202515.9116.9315.9116.2416.24-0.07%13,161
Feb 10, 202515.7216.9715.7216.2516.25-1.50%8,079
Feb 7, 202515.8016.5015.8016.5016.50-2.71%6,909
Feb 6, 202516.5116.9715.8916.9616.965.31%25,544
Feb 5, 202516.1116.4715.7016.1116.11-0.40%8,718
Feb 4, 202516.0516.4015.7016.1716.172.67%20,790
Feb 3, 202515.4016.1415.4015.7515.75-1.56%32,680
Jan 31, 202516.2516.4016.0016.0016.00-1.84%3,651
Jan 30, 202515.9516.4315.8016.3016.302.19%15,449
Jan 29, 202516.0016.0015.7015.9515.95-1.16%3,486
Jan 28, 202515.5416.2815.5416.1416.14-0.38%25,724
Jan 27, 202515.9416.2515.9016.2016.200.12%26,309
Jan 24, 202516.0016.2415.4016.1816.182.02%36,908
Jan 23, 202515.7515.8615.6015.8615.860.67%33,853
Jan 22, 202515.7915.8815.6915.7515.750.19%15,386
Jan 21, 202515.6015.8215.6015.7215.720.47%20,076
Jan 17, 202515.9015.9115.5015.6515.65-1.94%17,478
Jan 16, 202516.0016.1915.9015.9615.96-0.87%41,094
Jan 15, 202516.0716.2016.0016.1016.10-0.40%10,797
Jan 14, 202516.0916.3315.9016.1616.161.18%87,524
Jan 13, 202515.5016.6515.5015.9815.98-0.15%45,442
Jan 10, 202515.6216.3015.5216.0016.000.79%38,110
Jan 8, 202516.0016.5215.6015.8815.88-1.42%25,891
Jan 7, 202516.4516.4516.0416.1016.10-2.43%14,195
Jan 6, 202516.5016.9016.1616.5116.511.26%36,405
Jan 3, 202516.4516.5916.0016.3016.30-0.54%27,193
Jan 2, 202515.3516.5415.3516.3916.390.85%9,759
Dec 31, 202416.5016.5016.1016.2516.25-1.52%15,171
Dec 30, 202416.5116.8416.1616.5016.50-0.06%32,960
Dec 27, 202416.4316.8016.3516.5116.510.98%21,032
Dec 26, 202415.7116.4315.5016.3516.352.19%37,923
Dec 24, 202416.4316.4315.9816.0016.000.63%6,889
Dec 23, 202415.2516.2815.2515.9015.900.18%112,543
Dec 20, 202416.4316.4315.5015.8715.87-3.37%28,419
Dec 19, 202416.0816.9715.8816.4316.432.66%51,466
Dec 18, 202416.0116.5416.0016.0016.00-2.56%99,209
Dec 17, 202416.0016.4215.7616.4216.42-0.88%117,369
Dec 16, 202416.5016.7416.2316.5716.57-1.28%47,894
Dec 13, 202416.4316.9316.4316.7816.780.09%42,402
Dec 12, 202416.5317.4516.5316.7716.77-2.53%55,555
Dec 11, 202417.3217.3217.0117.2017.202.08%22,597
Dec 10, 202417.2517.6516.8516.8516.85-0.94%10,174
Dec 9, 202417.5017.5017.0017.0117.01-1.39%74,025
Dec 6, 202417.1317.3716.7017.2517.251.05%47,367
Dec 5, 202415.9917.3715.9917.0717.07-2.49%39,688
Dec 4, 202417.5017.6017.3417.5117.51-0.35%66,435
Dec 3, 202417.2117.7517.2117.5717.572.43%20,140
Dec 2, 202417.0017.2516.9917.1517.151.66%60,495
Nov 29, 202416.1316.9516.1316.8716.870.42%22,048
Nov 27, 202416.2516.8016.2516.8016.801.82%14,893
Nov 26, 202416.9016.9016.2416.5016.50-2.37%27,171
Nov 25, 202417.0017.0016.5416.9016.90-1.73%30,686
Nov 22, 202417.3317.3317.0017.2017.20-0.76%16,770
Nov 21, 202417.0517.3317.0017.3317.331.04%77,769
Nov 20, 202417.1017.2717.0017.1517.15-0.58%19,706
Nov 19, 202417.1317.4017.0017.2517.250.12%24,419
Nov 18, 202417.5017.5017.1517.2317.23-0.58%36,366
Nov 15, 202417.1317.6417.1317.3317.33-3.39%13,501
Nov 14, 202417.6717.9417.1317.9417.942.51%34,916
Nov 13, 202416.9917.6716.9917.5017.50-0.96%12,265
Nov 12, 202417.7017.7017.1517.6717.67-0.62%31,130
Nov 11, 202416.2817.9016.2817.7817.78-0.67%31,752
Nov 8, 202417.8818.3817.7517.9017.90-3.24%16,542
Nov 7, 202418.3619.0017.9018.5018.500.76%35,412
Nov 6, 202418.4018.4218.0418.3618.362.57%10,510
Nov 5, 202418.0018.3117.9017.9017.90-1.65%19,056
Nov 4, 202418.2518.3518.0118.2018.200.11%29,452
Nov 1, 202418.0018.5718.0018.1818.18-2.38%24,358
Oct 31, 202418.4018.6218.1318.6218.62-0.31%22,027
Oct 30, 202418.6019.0018.2018.6818.68-0.11%3,764
Oct 29, 202418.5018.7218.2818.7018.701.08%9,740
Oct 28, 202418.3218.5018.2918.5018.501.09%30,432
Oct 25, 202418.3418.5018.2018.3018.30-0.27%22,852
Oct 24, 202418.2018.5018.1718.3518.350.94%28,520
Oct 23, 202418.5018.5018.0318.1818.18-2.66%13,214
Oct 22, 202418.7118.7418.5718.6818.68-0.83%13,966
Oct 21, 202419.2019.4018.8218.8318.83-2.41%24,132
Oct 18, 202419.1319.8319.1319.3019.300.26%23,130
Oct 17, 202419.7920.2919.1519.2519.25-3.10%9,110
Oct 16, 202418.6120.2918.6119.8719.871.46%6,742
Oct 15, 202419.9520.5819.1519.5819.58-2.81%11,406
Oct 14, 202420.1020.3720.0220.1520.150.22%9,329
Oct 11, 202419.9020.5119.9020.1020.100.50%13,548
Oct 10, 202419.8221.1319.8220.0020.00-0.05%5,779
Oct 9, 202420.8620.8620.0120.0120.01-4.07%5,236
Oct 8, 202420.4421.5820.4220.8620.861.71%17,798
Oct 7, 202421.3421.5520.5120.5120.51-2.33%17,371
Oct 4, 202421.4421.4420.7021.0021.000.43%9,015
Oct 3, 202421.6021.6020.7520.9120.91-3.19%4,383
Oct 2, 202420.8321.6020.7521.6021.603.70%21,787
Oct 1, 202421.6021.6020.7420.8320.831.31%3,954
Sep 30, 202420.4020.9719.9120.5620.560.52%6,356
Sep 27, 202420.8020.8020.4520.4520.45-4.56%2,572