Mitsubishi Chemical Group Corporation (MTLHY)
OTCMKTS
· Delayed Price · Currency is USD
26.33
+1.12 (4.44%)
Jun 17, 2025, 2:56 PM EDT
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | 79 |
| Jun 17, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 4.44% | 117 |
| Jun 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -3.04% | 618 |
| Jun 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 180 |
| Jun 12, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 18 |
| Jun 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 31 |
| Jun 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 67 |
| Jun 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.93% | 319 |
| Jun 6, 2025 | 26.32 | 26.32 | 25.86 | 25.86 | 25.86 | 3.77% | 582 |
| Jun 5, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Jun 4, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 30 |
| Jun 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 48 |
| Jun 2, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 385 |
| May 30, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 71 |
| May 29, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 13 |
| May 28, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 10 |
| May 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -3.34% | 188 |
| May 23, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | - |
| May 22, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | 5,091 |
| May 21, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.16% | 139 |
| May 20, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | 18 |
| May 19, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | 2 |
| May 16, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.66% | 122 |
| May 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - | 80 |
| May 14, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - | 22 |
| May 13, 2025 | 25.55 | 25.72 | 25.55 | 25.57 | 25.57 | 0.27% | 1,087 |
| May 12, 2025 | 25.24 | 25.50 | 25.24 | 25.50 | 25.50 | 4.08% | 402 |
| May 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 94 |
| May 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 186 |
| May 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.55% | 215 |
| May 6, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.65% | 2,266 |
| May 5, 2025 | 24.50 | 24.53 | 24.50 | 24.53 | 24.53 | 7.82% | 656 |
| May 2, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 209 |
| May 1, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 58 |
| Apr 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.97% | 136 |
| Apr 29, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - | 195 |
| Apr 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.44% | 499 |
| Apr 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 281 |
| Apr 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5.83% | 737 |
| Apr 23, 2025 | 24.55 | 24.55 | 22.30 | 22.30 | 22.30 | -3.17% | 849 |
| Apr 22, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - | 38 |
| Apr 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.86% | 562 |
| Apr 17, 2025 | 23.23 | 23.23 | 22.50 | 23.23 | 23.23 | -0.30% | 1,425 |
| Apr 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 193 |
| Apr 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 74 |
| Apr 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.32% | 891 |
| Apr 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 107 |
| Apr 10, 2025 | 22.74 | 24.10 | 22.74 | 24.10 | 24.10 | 11.76% | 1,827 |
| Apr 9, 2025 | 22.40 | 22.40 | 21.57 | 21.57 | 21.57 | -3.86% | 438 |
| Apr 8, 2025 | 22.19 | 22.43 | 22.19 | 22.43 | 22.43 | 12.43% | 935 |