Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
32.13
+0.38 (1.18%)
At close: Sep 22, 2026
MSBHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32.00 | 32.76 | 32.00 | 32.13 | 32.13 | 1.18% | 1,921 |
| Sep 21, 2026 | 33.30 | 33.30 | 31.75 | 31.75 | 31.75 | 1.62% | 3,476 |
| Sep 18, 2026 | 33.40 | 33.40 | 30.50 | 31.24 | 31.24 | -6.98% | 4,321 |
| Sep 17, 2026 | 30.85 | 33.95 | 30.85 | 33.59 | 33.59 | -1.07% | 1,725 |
| Sep 16, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 6.59% | 383 |
| Sep 15, 2026 | 32.15 | 32.15 | 31.20 | 31.85 | 31.85 | -3.12% | 8,927 |
| Sep 14, 2026 | 33.26 | 33.75 | 32.88 | 32.88 | 32.88 | 0.50% | 9,170 |
| Sep 11, 2026 | 33.00 | 33.04 | 32.71 | 32.71 | 32.71 | -0.23% | 5,357 |
| Sep 10, 2026 | 32.58 | 32.79 | 31.75 | 32.79 | 32.79 | 0.60% | 2,289 |
| Sep 9, 2026 | 32.79 | 33.00 | 31.97 | 32.59 | 32.59 | -1.24% | 1,409 |
| Sep 8, 2026 | 30.50 | 33.00 | 30.50 | 33.00 | 33.00 | 4.93% | 913 |
| Sep 4, 2026 | 33.45 | 33.45 | 31.23 | 31.45 | 31.45 | -3.45% | 4,489 |
| Sep 3, 2026 | 31.50 | 32.64 | 31.50 | 32.58 | 32.58 | 3.54% | 13,637 |
| Sep 2, 2026 | 31.00 | 31.46 | 31.00 | 31.46 | 31.46 | 2.83% | 375 |
| Sep 1, 2026 | 30.50 | 31.01 | 30.21 | 30.60 | 30.60 | 0.89% | 10,386 |
| Aug 31, 2026 | 30.55 | 30.55 | 30.00 | 30.33 | 30.33 | 2.76% | 5,059 |
| Aug 28, 2026 | 29.80 | 29.92 | 29.00 | 29.51 | 29.51 | 2.43% | 25,498 |
| Aug 27, 2026 | 28.60 | 29.83 | 28.60 | 28.81 | 28.81 | -3.32% | 6,621 |
| Aug 26, 2026 | 27.40 | 30.92 | 27.40 | 29.80 | 29.80 | -0.53% | 7,255 |
| Aug 25, 2026 | 29.80 | 31.13 | 29.80 | 29.96 | 29.96 | -3.01% | 2,957 |
| Aug 24, 2026 | 29.80 | 31.50 | 28.10 | 30.89 | 30.89 | 4.41% | 5,948 |
| Aug 21, 2026 | 27.90 | 31.87 | 27.90 | 29.59 | 29.59 | 0.12% | 7,222 |
| Aug 20, 2026 | 30.43 | 30.43 | 29.53 | 29.55 | 29.55 | 0.17% | 2,709 |
| Aug 19, 2026 | 29.10 | 29.66 | 29.10 | 29.50 | 29.50 | -0.46% | 5,093 |
| Aug 18, 2026 | 30.20 | 30.20 | 29.10 | 29.64 | 29.64 | -0.89% | 1,548 |
| Aug 17, 2026 | 30.23 | 30.23 | 28.71 | 29.90 | 29.90 | -0.25% | 7,482 |
| Aug 14, 2026 | 29.90 | 29.98 | 29.90 | 29.98 | 29.98 | -0.08% | 22,250 |
| Aug 13, 2026 | 31.86 | 31.86 | 29.37 | 30.00 | 30.00 | -2.18% | 4,750 |
| Aug 12, 2026 | 30.10 | 30.67 | 29.87 | 30.67 | 30.67 | 2.25% | 6,927 |
| Aug 11, 2026 | 30.62 | 31.25 | 30.00 | 30.00 | 30.00 | -3.34% | 1,969 |
| Aug 10, 2026 | 28.50 | 31.14 | 28.50 | 31.03 | 31.03 | 3.43% | 2,963 |
| Aug 7, 2026 | 30.34 | 31.87 | 29.37 | 30.00 | 30.00 | -0.28% | 6,845 |
| Aug 6, 2026 | 29.22 | 30.17 | 29.22 | 30.09 | 30.09 | 0.72% | 7,042 |
| Aug 5, 2026 | 28.10 | 29.87 | 28.10 | 29.87 | 29.87 | -1.55% | 5,272 |
| Aug 4, 2026 | 28.41 | 30.34 | 27.59 | 30.34 | 30.34 | 0.97% | 10,879 |
| Aug 3, 2026 | 30.85 | 30.85 | 28.12 | 30.05 | 30.05 | -4.05% | 18,702 |
| Jul 31, 2026 | 31.85 | 31.85 | 29.34 | 31.32 | 31.32 | 4.75% | 9,621 |
| Jul 30, 2026 | 26.98 | 31.76 | 26.98 | 29.90 | 29.90 | -2.49% | 24,756 |
| Jul 29, 2026 | 31.87 | 32.00 | 29.98 | 30.66 | 30.66 | 5.84% | 2,281 |
| Jul 28, 2026 | 29.64 | 29.78 | 28.97 | 28.97 | 28.97 | -0.79% | 5,376 |
| Jul 27, 2026 | 29.99 | 31.88 | 28.86 | 29.20 | 29.20 | -2.67% | 7,723 |
| Jul 24, 2026 | 30.48 | 30.50 | 29.92 | 30.00 | 30.00 | 0.33% | 8,224 |
| Jul 23, 2026 | 31.88 | 31.88 | 28.10 | 29.90 | 29.90 | -3.24% | 1,183 |
| Jul 22, 2026 | 29.01 | 31.08 | 29.01 | 30.90 | 30.90 | 4.39% | 4,578 |
| Jul 21, 2026 | 29.00 | 30.13 | 28.90 | 29.60 | 29.60 | 7.25% | 10,052 |
| Jul 20, 2026 | 28.75 | 28.75 | 27.60 | 27.60 | 27.60 | 2.22% | 2,021 |
| Jul 17, 2026 | 28.45 | 28.45 | 27.00 | 27.00 | 27.00 | -1.14% | 28,926 |
| Jul 16, 2026 | 28.10 | 28.15 | 27.30 | 27.31 | 27.31 | -2.81% | 22,965 |
| Jul 15, 2026 | 27.00 | 28.99 | 27.00 | 28.10 | 28.10 | 0.80% | 3,367 |
| Jul 14, 2026 | 26.74 | 28.80 | 26.74 | 27.88 | 27.88 | 2.11% | 6,019 |