Mitsubishi Chemical Group Corporation (MTLHF)
OTCMKTS
· Delayed Price · Currency is USD
5.24
+0.27 (5.33%)
May 12, 2025, 2:41 PM EDT
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 2, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 95 |
| Apr 1, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 4,900 |
| Mar 27, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 26, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 2 |
| Mar 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 90 |
| Mar 20, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 19, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.08% | 4,224 |
| Mar 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Mar 13, 2025 | 4.90 | 5.11 | 4.90 | 5.11 | 5.11 | -0.97% | 1,874 |
| Mar 12, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 11, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 7, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 6, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 1 |