Mitsubishi Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	32.41	33.51	32.41	33.51	33.51	3.43%	1,684
Feb 3, 2026	33.65	33.65	32.40	32.40	32.40	1.73%	1,245
Jan 20, 2026	31.85	31.85	31.85	31.85	31.85	0.31%	115
Jan 15, 2026	31.75	31.75	31.75	31.75	31.75	1.36%	592
Jan 14, 2026	31.33	31.33	31.33	31.33	31.33	4.42%	4,534
Jan 6, 2026	30.10	30.10	30.00	30.00	30.00	2.01%	238
Jan 5, 2026	29.41	29.41	29.41	29.41	29.41	0.03%	285
Dec 23, 2025	29.40	29.40	29.40	29.40	29.40	0.27%	139
Dec 17, 2025	29.32	29.32	29.32	29.32	29.32	0.38%	197
Dec 16, 2025	29.21	29.21	29.21	29.21	29.21	0.14%	122
Dec 15, 2025	29.17	29.17	29.17	29.17	29.17	7.64%	208
Dec 11, 2025	27.10	27.10	27.10	27.10	27.10	-2.97%	115
Dec 10, 2025	27.93	27.93	27.93	27.93	27.93	5.10%	147
Dec 5, 2025	26.58	26.58	26.58	26.58	26.58	-0.80%	976
Nov 25, 2025	26.79	26.79	26.79	26.79	26.79	1.06%	504
Nov 21, 2025	26.51	26.51	26.51	26.51	26.51	-2.00%	201
Nov 18, 2025	27.05	27.05	27.05	27.05	27.05	0.82%	266
Nov 6, 2025	26.83	26.83	26.83	26.83	26.83	-1.18%	302
Nov 4, 2025	27.15	27.15	27.15	27.15	27.15	-3.04%	153
Oct 28, 2025	28.00	28.00	28.00	28.00	28.00	0.32%	400
Oct 23, 2025	28.30	28.30	27.90	27.91	27.91	-1.38%	5,173
Oct 10, 2025	28.30	28.30	28.30	28.30	28.30	0.18%	264
Oct 7, 2025	28.25	28.25	28.25	28.25	28.25	-5.93%	352
Sep 24, 2025	28.85	30.03	28.85	30.03	30.03	-5.12%	1,846
Sep 22, 2025	31.65	31.65	31.65	31.65	31.65	7.47%	105
Sep 18, 2025	29.45	29.45	29.45	29.45	29.45	5.31%	800
Sep 2, 2025	29.09	29.09	27.96	27.96	27.96	-2.73%	449
Aug 21, 2025	28.75	28.75	28.75	28.75	28.75	5.89%	255
Aug 18, 2025	27.15	27.15	27.15	27.15	27.15	-1.81%	430
Aug 12, 2025	27.65	27.65	27.65	27.65	27.65	6.92%	1,201
Aug 5, 2025	25.86	25.86	25.86	25.86	25.86	-2.12%	217