Mitsubishi Chemical Group Corporation (MTLHY)
OTCMKTS
· Delayed Price · Currency is USD
24.50
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 19.95 | 21.21 | 19.95 | 19.95 | 19.95 | -12.19% | 4,177 |
| Apr 4, 2025 | 23.75 | 23.75 | 22.20 | 22.72 | 22.72 | -1.22% | 3,048 |
| Apr 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.81% | 1,184 |
| Apr 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 105 |
| Apr 1, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 104 |
| Mar 31, 2025 | 24.70 | 25.40 | 24.70 | 25.22 | 25.22 | -3.73% | 1,990 |
| Mar 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 147 |
| Mar 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.87% | 264 |
| Mar 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 85 |
| Mar 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.08% | 245 |
| Mar 24, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -4.67% | 416 |
| Mar 21, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 84 |
| Mar 20, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 44 |
| Mar 19, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 62 |
| Mar 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 23 |
| Mar 17, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.41% | 217 |
| Mar 14, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.10% | 3,684 |
| Mar 13, 2025 | 26.35 | 26.35 | 26.25 | 26.35 | 26.35 | 1.42% | 449 |
| Mar 12, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 1 |
| Mar 11, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 98 |
| Mar 10, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 96 |
| Mar 7, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 122 |
| Mar 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 172 |
| Mar 5, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -2.33% | 171 |
| Mar 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 53 |
| Mar 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 50 |
| Feb 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1 |
| Feb 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 13 |