Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
19.30
-0.21 (-1.08%)
Jul 18, 2025, 3:58 PM EDT

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.3019.7519.2519.3019.30-1.08%69,025
Jul 17, 202519.3719.5119.3719.5119.511.19%117,486
Jul 16, 202519.1419.3019.1419.2819.280.05%182,813
Jul 15, 202519.5119.5119.1519.2719.27-2.13%141,582
Jul 14, 202520.0020.0019.6319.6919.690.41%112,171
Jul 11, 202519.7919.7919.5719.6119.61-0.31%56,147
Jul 10, 202519.5719.6719.5319.6719.670.20%119,755
Jul 9, 202519.6119.6319.5419.6319.63-1.11%145,972
Jul 8, 202519.8120.2219.7719.8519.85-0.30%98,132
Jul 7, 202520.4320.4319.8419.9119.91-2.74%50,764
Jul 3, 202520.1420.4720.1220.4720.471.24%55,377
Jul 2, 202519.7120.2519.7120.2220.220.64%134,734
Jul 1, 202520.0020.0919.9620.0920.090.50%104,378
Jun 30, 202520.0720.0719.9219.9919.990.30%90,439
Jun 27, 202520.0020.0719.8619.9319.930.38%73,658
Jun 26, 202519.7019.8819.6819.8619.864.34%137,352
Jun 25, 202519.2519.2618.9719.0319.03-1.86%98,057
Jun 24, 202519.3319.4019.3019.3919.390.74%232,700
Jun 23, 202519.2219.3919.0119.2519.25-0.17%213,352
Jun 20, 202520.0020.0019.2319.2819.28-2.58%161,704
Jun 18, 202519.7320.0519.7119.7919.791.15%169,236
Jun 17, 202520.4820.4819.5019.5719.57-2.37%137,692
Jun 16, 202520.0720.1319.9420.0420.041.06%122,075
Jun 13, 202520.0720.0719.7319.8319.83-0.15%154,156
Jun 12, 202519.8520.0019.6919.8619.860.38%76,589
Jun 11, 202519.7719.9419.7419.7919.790.03%81,357
Jun 10, 202519.5719.7819.5719.7819.780.36%53,188
Jun 9, 202519.7619.8719.6619.7119.71-1.20%83,676
Jun 6, 202519.5120.0419.5119.9519.95-0.30%44,782
Jun 5, 202520.0020.0119.8420.0120.010.20%133,045
Jun 4, 202519.8920.4419.8919.9719.97-0.55%177,454
Jun 3, 202520.8420.8420.0020.0820.08-2.48%358,815
Jun 2, 202520.4020.6720.2720.5920.591.73%256,175
May 30, 202520.1520.3920.0820.2420.240.30%134,164
May 29, 202520.5320.5320.0420.1820.18-0.53%130,300
May 28, 202520.5120.5120.2020.2920.29-1.47%75,832
May 27, 202520.3920.6820.3520.5920.590.98%601,177
May 23, 202520.6420.6420.2020.3920.390.01%921,715
May 22, 202520.3020.9520.2120.3920.390.88%4,359,723
May 21, 202520.0620.6620.0620.2120.210.57%2,591,449
May 20, 202520.1620.1620.0420.1020.100.22%4,128,193
May 19, 202519.8820.1619.8020.0520.050.91%3,448,187
May 16, 202519.6520.0519.6519.8719.871.02%1,915,476
May 15, 202519.9319.9319.5719.6719.672.18%1,895,665
May 14, 202519.3019.3518.9219.2519.250.31%171,626
May 13, 202519.0319.4818.9319.1919.19-0.72%123,387
May 12, 202519.3019.3319.2019.3319.332.22%72,467
May 9, 202519.1219.2418.8918.9118.910.37%101,455
May 8, 202519.0019.1018.8018.8418.84-0.69%83,435
May 7, 202518.8819.1318.8018.9718.972.54%42,639