Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
23.50
+0.09 (0.37%)
Sep 11, 2025, 3:58 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.54 | 23.60 | 23.48 | 23.53 | - | 0.51% | 100 |
| Sep 10, 2025 | 23.44 | 23.46 | 23.40 | 23.41 | 23.41 | -0.21% | 55,088 |
| Sep 9, 2025 | 23.98 | 23.98 | 23.37 | 23.46 | 23.46 | -1.59% | 80,911 |
| Sep 8, 2025 | 24.60 | 24.60 | 23.27 | 23.84 | 23.84 | 2.32% | 59,143 |
| Sep 5, 2025 | 23.49 | 23.80 | 23.27 | 23.30 | 23.30 | 1.44% | 126,660 |
| Sep 4, 2025 | 22.99 | 23.15 | 22.78 | 22.97 | 22.97 | 0.53% | 92,298 |
| Sep 3, 2025 | 23.47 | 23.47 | 22.67 | 22.85 | 22.85 | -1.59% | 93,505 |
| Sep 2, 2025 | 22.60 | 23.23 | 22.60 | 23.22 | 23.22 | 2.83% | 104,412 |
| Aug 29, 2025 | 23.71 | 23.71 | 22.50 | 22.58 | 22.58 | 0.36% | 102,737 |
| Aug 28, 2025 | 23.08 | 23.08 | 22.47 | 22.50 | 22.50 | 2.55% | 153,644 |
| Aug 27, 2025 | 22.26 | 22.26 | 21.94 | 21.94 | 21.94 | -1.08% | 61,799 |
| Aug 26, 2025 | 22.00 | 22.28 | 21.99 | 22.18 | 22.18 | 0.41% | 58,210 |
| Aug 25, 2025 | 22.35 | 22.42 | 22.05 | 22.09 | 22.09 | -0.59% | 74,970 |
| Aug 22, 2025 | 21.76 | 22.23 | 21.76 | 22.22 | 22.22 | 2.40% | 32,932 |
| Aug 21, 2025 | 21.71 | 21.82 | 21.66 | 21.70 | 21.70 | 0.05% | 76,885 |
| Aug 20, 2025 | 21.71 | 21.71 | 21.61 | 21.69 | 21.69 | 0.23% | 39,345 |
| Aug 19, 2025 | 21.58 | 21.73 | 21.58 | 21.64 | 21.64 | -0.05% | 118,943 |
| Aug 18, 2025 | 21.61 | 21.73 | 21.50 | 21.65 | 21.65 | 0.84% | 95,284 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.43 | 21.47 | 21.47 | 1.61% | 49,681 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.07 | 21.13 | 21.13 | -1.86% | 46,234 |
| Aug 13, 2025 | 21.53 | 21.90 | 21.31 | 21.53 | 21.53 | -0.60% | 89,886 |
| Aug 12, 2025 | 21.30 | 21.66 | 21.23 | 21.66 | 21.66 | 1.79% | 120,326 |
| Aug 11, 2025 | 22.09 | 22.09 | 21.10 | 21.28 | 21.28 | 0.09% | 53,069 |
| Aug 8, 2025 | 20.87 | 21.31 | 20.87 | 21.26 | 21.26 | 1.53% | 90,046 |
| Aug 7, 2025 | 20.71 | 20.97 | 20.71 | 20.94 | 20.94 | -0.14% | 47,671 |
| Aug 6, 2025 | 20.16 | 21.02 | 20.16 | 20.97 | 20.97 | 2.84% | 48,490 |
| Aug 5, 2025 | 19.82 | 20.62 | 19.82 | 20.39 | 20.39 | -0.44% | 109,091 |
| Aug 4, 2025 | 20.15 | 20.63 | 20.15 | 20.48 | 20.48 | 1.64% | 188,346 |
| Aug 1, 2025 | 19.82 | 20.15 | 19.82 | 20.15 | 20.15 | 1.26% | 178,880 |
| Jul 31, 2025 | 20.39 | 20.39 | 19.70 | 19.90 | 19.90 | -0.45% | 124,764 |
| Jul 30, 2025 | 19.90 | 20.35 | 19.90 | 19.99 | 19.99 | 0.81% | 428,469 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.76 | 19.83 | 19.83 | -0.75% | 275,172 |
| Jul 28, 2025 | 20.61 | 20.97 | 19.95 | 19.98 | 19.98 | -2.68% | 102,575 |
| Jul 25, 2025 | 20.57 | 20.57 | 20.43 | 20.53 | 20.53 | -0.77% | 87,676 |
| Jul 24, 2025 | 20.75 | 21.03 | 20.68 | 20.69 | 20.69 | -0.29% | 81,460 |
| Jul 23, 2025 | 20.50 | 20.82 | 20.50 | 20.75 | 20.75 | 4.53% | 186,245 |
| Jul 22, 2025 | 19.74 | 19.93 | 19.72 | 19.85 | 19.85 | 1.95% | 177,510 |
| Jul 21, 2025 | 19.30 | 19.55 | 19.30 | 19.47 | 19.47 | 0.88% | 107,030 |
| Jul 18, 2025 | 19.30 | 19.75 | 19.25 | 19.30 | 19.30 | -1.08% | 69,025 |
| Jul 17, 2025 | 19.37 | 19.51 | 19.37 | 19.51 | 19.51 | 1.19% | 117,486 |
| Jul 16, 2025 | 19.14 | 19.30 | 19.14 | 19.28 | 19.28 | 0.05% | 182,813 |
| Jul 15, 2025 | 19.51 | 19.51 | 19.15 | 19.27 | 19.27 | -2.13% | 141,582 |
| Jul 14, 2025 | 20.00 | 20.00 | 19.63 | 19.69 | 19.69 | 0.41% | 112,171 |
| Jul 11, 2025 | 19.79 | 19.79 | 19.57 | 19.61 | 19.61 | -0.31% | 56,147 |
| Jul 10, 2025 | 19.57 | 19.67 | 19.53 | 19.67 | 19.67 | 0.20% | 119,755 |
| Jul 9, 2025 | 19.61 | 19.63 | 19.54 | 19.63 | 19.63 | -1.11% | 145,972 |
| Jul 8, 2025 | 19.81 | 20.22 | 19.77 | 19.85 | 19.85 | -0.30% | 98,132 |
| Jul 7, 2025 | 20.43 | 20.43 | 19.84 | 19.91 | 19.91 | -2.74% | 50,764 |
| Jul 3, 2025 | 20.14 | 20.47 | 20.12 | 20.47 | 20.47 | 1.24% | 55,377 |
| Jul 2, 2025 | 19.71 | 20.25 | 19.71 | 20.22 | 20.22 | 0.64% | 134,734 |