Mitsubishi Chemical Group Corporation (MTLHF)
OTCMKTS
· Delayed Price · Currency is USD
5.16
0.00 (0.00%)
Mar 6, 2025, 3:00 PM EST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.10% | 100 |
| Mar 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 27, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 26, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 3,000 |
| Feb 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 20, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 19, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 1 |
| Feb 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 70 |
| Feb 13, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Feb 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 32 |
| Feb 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -6.09% | 500 |
| Feb 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,053 |
| Feb 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 70 |
| Jan 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 13.87% | 1,000 |
| Jan 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -13.29% | 200 |
| Jan 24, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Jan 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Jan 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 9,500 |
| Jan 21, 2025 | 5.21 | 5.57 | 5.21 | 5.57 | 5.57 | 2.96% | 5,394 |
| Jan 17, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 7.13% | 14,607 |
| Jan 16, 2025 | 5.34 | 5.34 | 5.05 | 5.05 | 5.05 | -2.42% | 2,158 |
| Jan 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 13, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 3 |
| Jan 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 3 |
| Jan 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 366 |
| Jan 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Dec 31, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 7.14% | 1,107 |
| Dec 30, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Dec 27, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Dec 26, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 183 |