Mitsubishi Chemical Group Corporation (MTLHF)
OTCMKTS · Delayed Price · Currency is USD
5.16
0.00 (0.00%)
Oct 26, 2025, 8:00 PM EDT
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Oct 24, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -5.06% | 4,000 |
| Oct 23, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 17, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 15, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -4.73% | 1,602 |
| Oct 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 13, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 9, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 8, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 7, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 6, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 3, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Oct 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Sep 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.12% | 1,000 |
| Sep 29, 2025 | 6.08 | 6.08 | 5.95 | 5.95 | 5.95 | 1.71% | 246 |
| Sep 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - | - |
| Sep 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | 6.65% | 174 |
| Sep 24, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | -6.16% | 174 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | -0.09% | 1,573 |
| Sep 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - | - |
| Sep 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - | - |
| Sep 18, 2025 | 5.59 | 5.85 | 5.59 | 5.85 | 5.75 | 5.79% | 218 |
| Sep 17, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - | - |
| Sep 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - | - |
| Sep 15, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - | - |
| Sep 12, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - | - |
| Sep 11, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - | - |
| Sep 10, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - | - |
| Sep 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - | - |
| Sep 8, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | 4.34% | 199 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Sep 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Aug 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Aug 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | 23 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Aug 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | 23 |
| Aug 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Aug 19, 2025 | 4.99 | 5.30 | 4.99 | 5.30 | 5.21 | -10.32% | 353 |
| Aug 18, 2025 | 5.87 | 5.91 | 4.91 | 5.91 | 5.81 | 13.65% | 2,679 |