Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
26.53
-0.17 (-0.64%)
Jan 29, 2026, 1:52 PM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 26.56 | 26.56 | 26.20 | 26.53 | - | -0.64% | 11,429 |
| Jan 28, 2026 | 26.40 | 27.09 | 26.40 | 26.70 | 26.70 | 1.95% | 62,678 |
| Jan 27, 2026 | 25.25 | 26.39 | 25.25 | 26.19 | 26.19 | 1.12% | 41,813 |
| Jan 26, 2026 | 26.44 | 26.44 | 25.52 | 25.90 | 25.90 | 1.53% | 165,054 |
| Jan 23, 2026 | 25.25 | 25.57 | 25.25 | 25.51 | 25.51 | -1.32% | 98,970 |
| Jan 22, 2026 | 26.39 | 26.39 | 25.36 | 25.85 | 25.85 | 0.19% | 105,128 |
| Jan 21, 2026 | 25.46 | 25.84 | 25.46 | 25.80 | 25.80 | 0.94% | 78,692 |
| Jan 20, 2026 | 25.51 | 25.71 | 25.44 | 25.56 | 25.56 | -0.39% | 85,055 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.62 | 25.66 | 25.66 | -0.96% | 154,047 |
| Jan 15, 2026 | 25.60 | 26.11 | 25.50 | 25.91 | 25.91 | 1.97% | 68,245 |
| Jan 14, 2026 | 26.54 | 26.54 | 25.38 | 25.41 | 25.41 | 0.95% | 59,533 |
| Jan 13, 2026 | 24.20 | 25.24 | 24.20 | 25.17 | 25.17 | 0.65% | 49,177 |
| Jan 12, 2026 | 25.52 | 25.52 | 24.28 | 25.01 | 25.01 | 2.34% | 66,869 |
| Jan 9, 2026 | 24.25 | 24.50 | 24.06 | 24.44 | 24.44 | 1.71% | 57,370 |
| Jan 8, 2026 | 23.90 | 24.03 | 23.90 | 24.03 | 24.03 | 0.05% | 54,997 |
| Jan 7, 2026 | 24.20 | 24.21 | 23.98 | 24.02 | 24.02 | 0.06% | 42,581 |
| Jan 6, 2026 | 23.31 | 24.17 | 23.31 | 24.00 | 24.00 | 2.39% | 158,711 |
| Jan 5, 2026 | 23.16 | 24.24 | 22.42 | 23.44 | 23.44 | 2.42% | 121,667 |
| Jan 2, 2026 | 23.13 | 23.13 | 22.69 | 22.89 | 22.89 | 0.69% | 93,255 |
| Dec 31, 2025 | 22.45 | 22.91 | 22.45 | 22.73 | 22.73 | -0.57% | 65,061 |
| Dec 30, 2025 | 23.20 | 23.20 | 22.86 | 22.86 | 22.86 | 0.22% | 151,377 |
| Dec 29, 2025 | 22.83 | 22.92 | 22.75 | 22.81 | 22.81 | 1.06% | 87,511 |
| Dec 26, 2025 | 22.46 | 22.57 | 22.45 | 22.57 | 22.57 | -0.31% | 75,275 |
| Dec 24, 2025 | 22.61 | 22.64 | 22.43 | 22.64 | 22.64 | -0.88% | 40,269 |
| Dec 23, 2025 | 22.87 | 22.90 | 22.78 | 22.84 | 22.84 | -0.39% | 115,230 |
| Dec 22, 2025 | 22.93 | 23.00 | 22.85 | 22.93 | 22.93 | -0.82% | 85,332 |
| Dec 19, 2025 | 23.89 | 23.89 | 23.12 | 23.12 | 23.12 | -0.86% | 85,233 |
| Dec 18, 2025 | 23.44 | 23.46 | 23.00 | 23.32 | 23.32 | 1.25% | 63,863 |
| Dec 17, 2025 | 22.60 | 23.21 | 22.60 | 23.03 | 23.03 | -1.32% | 47,388 |
| Dec 16, 2025 | 23.37 | 24.19 | 23.34 | 23.34 | 23.34 | -1.91% | 103,860 |
| Dec 15, 2025 | 23.96 | 24.09 | 23.43 | 23.80 | 23.80 | -0.69% | 105,956 |
| Dec 12, 2025 | 24.18 | 24.46 | 23.92 | 23.96 | 23.96 | -1.01% | 63,314 |
| Dec 11, 2025 | 24.12 | 24.25 | 24.08 | 24.20 | 24.20 | 0.31% | 93,927 |
| Dec 10, 2025 | 23.96 | 24.17 | 23.84 | 24.13 | 24.13 | -1.43% | 58,183 |
| Dec 9, 2025 | 24.41 | 24.49 | 24.33 | 24.48 | 24.48 | 0.66% | 57,260 |
| Dec 8, 2025 | 24.99 | 24.99 | 24.12 | 24.32 | 24.32 | 0.37% | 58,237 |
| Dec 5, 2025 | 24.06 | 24.48 | 24.06 | 24.23 | 24.23 | -1.32% | 47,540 |
| Dec 4, 2025 | 24.00 | 24.64 | 24.00 | 24.55 | 24.55 | 3.95% | 92,475 |
| Dec 3, 2025 | 23.62 | 23.68 | 23.11 | 23.62 | 23.62 | - | 53,185 |
| Dec 2, 2025 | 23.52 | 23.65 | 23.50 | 23.62 | 23.62 | 0.47% | 122,699 |
| Dec 1, 2025 | 23.48 | 23.64 | 23.34 | 23.51 | 23.51 | -0.55% | 135,266 |
| Nov 28, 2025 | 23.58 | 23.66 | 23.57 | 23.64 | 23.64 | -0.30% | 31,511 |
| Nov 26, 2025 | 23.50 | 23.74 | 23.50 | 23.71 | 23.71 | 1.28% | 272,313 |
| Nov 25, 2025 | 23.23 | 23.57 | 23.07 | 23.41 | 23.41 | -0.68% | 131,186 |
| Nov 24, 2025 | 23.50 | 23.57 | 23.40 | 23.57 | 23.57 | 0.30% | 429,161 |
| Nov 21, 2025 | 22.50 | 23.70 | 22.50 | 23.50 | 23.50 | 3.30% | 131,281 |
| Nov 20, 2025 | 22.83 | 23.80 | 22.66 | 22.75 | 22.75 | -1.81% | 96,147 |
| Nov 19, 2025 | 22.99 | 23.21 | 22.99 | 23.17 | 23.17 | 0.04% | 81,018 |
| Nov 18, 2025 | 23.21 | 23.21 | 22.97 | 23.16 | 23.16 | -1.15% | 79,517 |
| Nov 17, 2025 | 24.63 | 24.63 | 23.34 | 23.43 | 23.43 | -3.14% | 67,527 |