Mitsubishi Chemical Group Corporation (MTLHF)
OTCMKTS
· Delayed Price · Currency is USD
5.24
0.00 (0.00%)
Jun 12, 2025, 8:00 PM EDT
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jun 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jun 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jun 10, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 329 |
| Jun 9, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jun 6, 2025 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.29% | 11,777 |
| Jun 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 2, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 15 |
| May 30, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| May 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.10% | 500 |
| May 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 20, 2025 | 4.73 | 5.00 | 4.73 | 5.00 | 5.00 | -9.75% | 708 |
| May 19, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.83% | 3,322 |
| May 16, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.33% | 400 |
| May 9, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 18.05% | 9,106 |
| May 8, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| May 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 50 |
| May 6, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| May 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| May 2, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| May 1, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 22 |
| Apr 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 25, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 21, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 22 |
| Apr 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -13.55% | 2,245 |
| Apr 15, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Apr 14, 2025 | 4.98 | 4.98 | 4.87 | 4.87 | 4.87 | 0.83% | 10,282 |
| Apr 11, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 5,502 |
| Apr 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 57 |
| Apr 9, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Apr 8, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Apr 7, 2025 | 4.31 | 4.83 | 4.31 | 4.83 | 4.83 | -6.49% | 1,558 |
| Apr 4, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 7 |
| Apr 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |