Skip to main content
Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
16.86
-1.09 (-6.07%)
Nov 21, 2024, 4:00 PM EST

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202417.3417.3416.8616.8616.86-6.07%13,272
Nov 20, 202417.7617.9516.8717.9517.952.43%15,654
Nov 19, 202417.9517.9517.0917.5317.530.09%5,792
Nov 18, 202417.5117.5117.1817.5117.510.37%13,828
Nov 15, 202417.5117.8517.0817.4517.452.14%5,895
Nov 14, 202417.5117.5117.0817.0817.08-0.41%6,504
Nov 13, 202417.2017.9517.1517.1517.15-3.24%6,939
Nov 12, 202417.7318.1517.4217.7317.73-2.93%4,259
Nov 11, 202418.2618.9018.2618.2618.261.84%5,347
Nov 8, 202417.9218.6217.7217.9317.93-0.39%22,483
Nov 7, 202418.6718.6718.0018.0018.00-4.76%9,437
Nov 6, 202418.3918.9018.0518.9018.905.65%4,176
Nov 5, 202417.2017.9517.2017.8917.890.96%2,686
Nov 4, 202418.2518.2717.7217.7217.72-3.33%2,338
Nov 1, 202418.6718.6717.9118.3318.330.16%13,439
Oct 31, 202418.2318.6717.7918.3018.300.16%15,353
Oct 30, 202418.3918.3917.8718.2718.27-0.22%5,277
Oct 29, 202418.4318.6717.9118.3118.310.77%3,364
Oct 28, 202418.1718.3017.9118.1718.170.22%5,595
Oct 25, 202418.5018.5018.1018.1318.13-1.09%10,002
Oct 24, 202418.7018.9018.3318.3318.331.05%4,509
Oct 23, 202418.0818.5018.0818.1418.140.39%15,043
Oct 22, 202418.7519.2718.0718.0718.07-5.93%9,836
Oct 21, 202419.1919.6718.8419.2119.21-0.67%7,244
Oct 18, 202419.4719.7319.0319.3419.34-0.62%4,234
Oct 17, 202419.0120.1519.0119.4619.46-0.21%32,874
Oct 16, 202420.0320.9919.0719.5019.502.07%6,942
Oct 15, 202419.7420.4019.1119.1119.11-2.77%4,036
Oct 14, 202419.9420.1419.4419.6519.652.77%6,133
Oct 11, 202419.9020.6619.1219.1219.12-2.77%2,832
Oct 10, 202419.8920.3019.2719.6719.67-1.18%8,963
Oct 9, 202420.0720.5219.9019.9019.90-5.42%6,844
Oct 8, 202420.5621.0420.5621.0421.040.69%1,611
Oct 7, 202420.6621.2520.6620.9020.902.99%1,785
Oct 4, 202420.7721.2520.2920.2920.29-2.22%2,665
Oct 3, 202420.2421.0020.2420.7520.75-1.14%632
Oct 2, 202420.2821.5620.2820.9920.990.05%1,389
Oct 1, 202421.2021.7020.2520.9820.980.96%15,851
Sep 30, 202420.8421.6220.6520.7820.78-4.24%8,414
Sep 27, 202421.1321.7020.4321.7021.70-3,700
Sep 26, 202421.0121.7021.0121.7021.700.23%3,843
Sep 25, 202421.0521.6519.9821.6521.651.88%6,139
Sep 24, 202420.6021.2520.4921.2521.252.31%1,466
Sep 23, 202420.7021.4020.7020.7720.77-3.17%1,590
Sep 20, 202420.0021.4519.7021.4521.456.72%2,333
Sep 19, 202420.7520.9520.1020.1020.100.07%2,832
Sep 18, 202419.7520.0919.6720.0920.09-2.16%1,078
Sep 17, 202420.3920.7419.9920.5320.530.51%17,200
Sep 16, 202420.3421.0019.9120.4320.43-4.73%15,882
Sep 13, 202420.4221.4420.1021.4421.446.67%11,316
Sep 12, 202419.6220.3519.6220.1020.100.40%11,112
Sep 11, 202419.6520.0219.5320.0220.020.30%4,684
Sep 10, 202419.9520.1919.3419.9619.96-0.89%16,356
Sep 9, 202420.1420.6419.7020.1420.142.57%5,788
Sep 6, 202420.6520.6519.3919.6419.64-3.28%6,490
Sep 5, 202420.1920.8520.0220.3020.30-0.77%11,573
Sep 4, 202420.3120.5018.9020.4620.46-1.27%4,225
Sep 3, 202420.7220.7220.1720.7220.720.63%2,122
Aug 30, 202420.7821.4420.5720.5920.59-2.19%2,629
Aug 29, 202420.7121.2020.6521.0521.052.18%6,866
Aug 28, 202420.0721.4520.0720.6020.60-2.83%2,717
Aug 27, 202420.6421.2020.3521.2021.20-1.17%2,034
Aug 26, 202420.7621.4520.1121.4521.450.73%2,313
Aug 23, 202421.4521.4520.4221.2921.291.64%2,576
Aug 22, 202420.5721.1420.5720.9520.951.45%1,547
Aug 21, 202420.9121.4520.4220.6520.651.40%3,644
Aug 20, 202420.7720.7720.3120.3720.37-1.95%2,867
Aug 19, 202421.0021.4719.1120.7720.770.19%2,795
Aug 16, 202420.1620.7319.8720.7320.733.03%41,400
Aug 15, 202419.9520.7319.2020.1220.120.85%51,300
Aug 14, 202418.9019.9518.9019.9519.952.31%1,500
Aug 13, 202419.5019.7219.3819.5019.502.90%2,512
Aug 12, 202419.1019.9518.8818.9518.95-5.11%12,490
Aug 9, 202418.5519.9718.5519.9719.976.79%1,653
Aug 8, 202419.5019.6918.7018.7018.70-0.95%5,616
Aug 7, 202419.3819.8118.8818.8818.886.19%5,358
Aug 6, 202417.7419.3517.2517.7817.78-4.17%13,185
Aug 5, 202417.7518.5817.2018.5518.55-1.28%16,745
Aug 2, 202418.6519.1617.8918.8018.80-7.05%6,227
Aug 1, 202420.6221.1719.4720.2220.220.45%7,331
Jul 31, 202421.3321.3320.1320.1320.13-2.04%2,203
Jul 30, 202420.2721.1019.8620.5520.552.80%2,424
Jul 29, 202420.6721.3419.9919.9919.99-2.32%9,467
Jul 26, 202420.4721.2019.7320.4720.471.26%26,576
Jul 25, 202420.6620.9719.9020.2120.21-1.53%3,302
Jul 24, 202420.7520.9020.1520.5320.53-4.89%4,896
Jul 23, 202420.9021.5820.2921.5821.582.57%7,614
Jul 22, 202420.9321.2520.7221.0421.04-3.26%1,769
Jul 19, 202421.7421.7521.0421.7521.753.52%1,159
Jul 18, 202421.7221.9021.0121.0121.01-0.43%3,486
Jul 17, 202420.6721.1120.6221.1021.10-2.31%1,152
Jul 16, 202420.4321.6020.4321.6021.603.40%1,201
Jul 15, 202421.5721.8420.8920.8920.89-0.33%2,110
Jul 12, 202420.2521.6220.2520.9620.96-0.29%1,823
Jul 11, 202420.9021.3820.1321.0221.020.29%1,228
Jul 10, 202420.8920.9820.8920.9620.96-0.85%1,645
Jul 9, 202420.9121.5920.8621.1421.14-2.54%2,685
Jul 8, 202421.0121.6920.5821.6921.692.60%5,038
Jul 5, 202421.2821.2821.1421.1421.141.15%1,563
Jul 3, 202420.8020.9020.7820.9020.90-1,960