Mitsubishi Corporation (MTSUY)
OTCMKTS
· Delayed Price · Currency is USD
20.01
+0.04 (0.20%)
Jun 5, 2025, 3:58 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.00 | 20.00 | 19.88 | 19.91 | - | -0.30% | 9,058 |
| Jun 4, 2025 | 19.89 | 20.44 | 19.89 | 19.97 | 19.97 | -0.55% | 177,454 |
| Jun 3, 2025 | 20.84 | 20.84 | 20.00 | 20.08 | 20.08 | -2.48% | 358,815 |
| Jun 2, 2025 | 20.40 | 20.67 | 20.27 | 20.59 | 20.59 | 1.73% | 256,175 |
| May 30, 2025 | 20.15 | 20.39 | 20.08 | 20.24 | 20.24 | 0.30% | 134,164 |
| May 29, 2025 | 20.53 | 20.53 | 20.04 | 20.18 | 20.18 | -0.53% | 130,300 |
| May 28, 2025 | 20.51 | 20.51 | 20.20 | 20.29 | 20.29 | -1.47% | 75,832 |
| May 27, 2025 | 20.39 | 20.68 | 20.35 | 20.59 | 20.59 | 0.98% | 601,177 |
| May 23, 2025 | 20.64 | 20.64 | 20.20 | 20.39 | 20.39 | 0.01% | 921,715 |
| May 22, 2025 | 20.30 | 20.95 | 20.21 | 20.39 | 20.39 | 0.88% | 4,359,723 |
| May 21, 2025 | 20.06 | 20.66 | 20.06 | 20.21 | 20.21 | 0.57% | 2,591,449 |
| May 20, 2025 | 20.16 | 20.16 | 20.04 | 20.10 | 20.10 | 0.22% | 4,128,193 |
| May 19, 2025 | 19.88 | 20.16 | 19.80 | 20.05 | 20.05 | 0.91% | 3,448,187 |
| May 16, 2025 | 19.65 | 20.05 | 19.65 | 19.87 | 19.87 | 1.02% | 1,915,476 |
| May 15, 2025 | 19.93 | 19.93 | 19.57 | 19.67 | 19.67 | 2.18% | 1,895,665 |
| May 14, 2025 | 19.30 | 19.35 | 18.92 | 19.25 | 19.25 | 0.31% | 171,626 |
| May 13, 2025 | 19.03 | 19.48 | 18.93 | 19.19 | 19.19 | -0.72% | 123,387 |
| May 12, 2025 | 19.30 | 19.33 | 19.20 | 19.33 | 19.33 | 2.22% | 72,467 |
| May 9, 2025 | 19.12 | 19.24 | 18.89 | 18.91 | 18.91 | 0.37% | 101,455 |
| May 8, 2025 | 19.00 | 19.10 | 18.80 | 18.84 | 18.84 | -0.69% | 83,435 |
| May 7, 2025 | 18.88 | 19.13 | 18.80 | 18.97 | 18.97 | 2.54% | 42,639 |
| May 6, 2025 | 18.54 | 18.66 | 18.37 | 18.50 | 18.50 | -0.11% | 31,642 |
| May 5, 2025 | 18.65 | 19.06 | 18.48 | 18.52 | 18.52 | 1.21% | 114,493 |
| May 2, 2025 | 18.85 | 18.85 | 18.22 | 18.30 | 18.30 | -1.51% | 47,701 |
| May 1, 2025 | 18.90 | 19.18 | 18.55 | 18.58 | 18.58 | -1.75% | 104,691 |
| Apr 30, 2025 | 18.96 | 19.20 | 18.80 | 18.91 | 18.91 | -1.66% | 75,070 |
| Apr 29, 2025 | 19.59 | 19.59 | 19.14 | 19.23 | 19.23 | -0.57% | 73,086 |
| Apr 28, 2025 | 19.31 | 19.35 | 18.91 | 19.34 | 19.34 | 3.23% | 129,263 |
| Apr 25, 2025 | 19.42 | 19.42 | 18.57 | 18.74 | 18.74 | -0.82% | 54,875 |
| Apr 24, 2025 | 18.84 | 19.05 | 18.79 | 18.89 | 18.89 | 1.72% | 96,883 |
| Apr 23, 2025 | 19.26 | 19.26 | 18.20 | 18.57 | 18.57 | 1.31% | 80,439 |
| Apr 22, 2025 | 17.32 | 18.38 | 17.32 | 18.33 | 18.33 | 6.38% | 180,320 |
| Apr 21, 2025 | 17.67 | 17.67 | 17.10 | 17.23 | 17.23 | -0.92% | 97,055 |
| Apr 17, 2025 | 16.85 | 17.69 | 16.85 | 17.39 | 17.39 | 0.64% | 66,909 |
| Apr 16, 2025 | 17.45 | 17.45 | 17.18 | 17.28 | 17.28 | -0.75% | 66,881 |
| Apr 15, 2025 | 17.50 | 17.62 | 17.36 | 17.41 | 17.41 | -0.11% | 229,260 |
| Apr 14, 2025 | 16.60 | 17.53 | 16.60 | 17.43 | 17.43 | 0.17% | 267,053 |
| Apr 11, 2025 | 17.01 | 17.49 | 16.92 | 17.40 | 17.40 | 2.35% | 474,658 |
| Apr 10, 2025 | 17.95 | 17.95 | 16.74 | 17.00 | 17.00 | -5.76% | 556,472 |
| Apr 9, 2025 | 16.79 | 18.90 | 16.50 | 18.04 | 18.04 | 7.64% | 608,554 |
| Apr 8, 2025 | 17.00 | 17.36 | 16.30 | 16.76 | 16.76 | -1.41% | 783,572 |
| Apr 7, 2025 | 16.35 | 17.02 | 15.66 | 17.00 | 17.00 | 2.78% | 603,146 |
| Apr 4, 2025 | 18.00 | 18.00 | 16.50 | 16.54 | 16.54 | -8.06% | 217,055 |
| Apr 3, 2025 | 18.07 | 18.10 | 17.74 | 17.99 | 17.99 | -0.83% | 196,294 |
| Apr 2, 2025 | 17.69 | 18.14 | 17.35 | 18.14 | 18.14 | 1.91% | 227,234 |
| Apr 1, 2025 | 18.07 | 18.07 | 17.59 | 17.80 | 17.80 | 0.45% | 201,093 |
| Mar 31, 2025 | 18.18 | 18.18 | 17.50 | 17.72 | 17.72 | -4.63% | 190,896 |
| Mar 28, 2025 | 18.40 | 18.95 | 18.18 | 18.58 | 18.58 | -0.05% | 81,263 |
| Mar 27, 2025 | 18.45 | 18.79 | 18.45 | 18.59 | 18.59 | 0.76% | 120,571 |
| Mar 26, 2025 | 18.70 | 18.70 | 18.40 | 18.45 | 18.45 | -1.49% | 48,411 |