Mitsubishi Corporation (MTSUY)
OTCMKTS
· Delayed Price · Currency is USD
17.72
-0.86 (-4.63%)
Mar 31, 2025, 3:57 PM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.18 | 18.17 | 17.60 | 17.72 | - | -4.63% | 8,667 |
| 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 |
| Mar 25, 2025 | 19.10 | 19.10 | 18.47 | 18.73 | 18.73 | 1.00% | 114,523 |
| Mar 24, 2025 | 19.17 | 19.17 | 18.41 | 18.54 | 18.54 | 0.29% | 122,619 |
| Mar 21, 2025 | 18.68 | 19.35 | 18.49 | 18.49 | 18.49 | -3.19% | 247,334 |
| Mar 20, 2025 | 18.90 | 19.47 | 18.90 | 19.10 | 19.10 | 0.21% | 71,041 |
| Mar 19, 2025 | 19.00 | 19.47 | 18.70 | 19.06 | 19.06 | 3.14% | 157,913 |
| Mar 18, 2025 | 18.79 | 18.79 | 18.19 | 18.48 | 18.48 | -1.86% | 173,837 |
| Mar 17, 2025 | 18.71 | 19.77 | 18.60 | 18.83 | 18.83 | 7.11% | 191,432 |
| Mar 14, 2025 | 17.45 | 17.62 | 17.40 | 17.58 | 17.58 | 0.29% | 92,689 |
| Mar 13, 2025 | 17.66 | 17.66 | 17.29 | 17.53 | 17.53 | 0.11% | 57,265 |
| Mar 12, 2025 | 17.50 | 17.65 | 17.31 | 17.51 | 17.51 | 0.46% | 96,102 |
| Mar 11, 2025 | 18.00 | 18.00 | 17.33 | 17.43 | 17.43 | 0.93% | 121,288 |
| Mar 10, 2025 | 18.19 | 18.19 | 17.15 | 17.27 | 17.27 | -0.63% | 97,308 |
| Mar 7, 2025 | 16.84 | 17.96 | 16.84 | 17.38 | 17.38 | 2.00% | 67,698 |
| Mar 6, 2025 | 17.77 | 17.77 | 17.01 | 17.04 | 17.04 | -0.99% | 62,847 |
| Mar 5, 2025 | 17.14 | 17.21 | 17.04 | 17.21 | 17.21 | 0.67% | 163,279 |
| Mar 4, 2025 | 17.63 | 17.63 | 16.66 | 17.10 | 17.10 | -1.24% | 120,321 |
| Mar 3, 2025 | 17.00 | 17.32 | 16.96 | 17.31 | 17.31 | 2.97% | 106,471 |
| Feb 28, 2025 | 17.25 | 17.25 | 16.20 | 16.81 | 16.81 | -0.06% | 109,456 |
| Feb 27, 2025 | 17.50 | 17.57 | 16.82 | 16.82 | 16.82 | -1.23% | 70,480 |
| Feb 26, 2025 | 17.66 | 17.91 | 16.89 | 17.03 | 17.03 | -3.51% | 149,921 |
| Feb 25, 2025 | 17.28 | 17.73 | 17.24 | 17.65 | 17.65 | 7.75% | 201,854 |
| Feb 24, 2025 | 15.80 | 16.80 | 15.80 | 16.38 | 16.38 | 4.20% | 396,500 |
| Feb 21, 2025 | 15.86 | 16.02 | 15.72 | 15.72 | 15.72 | -0.13% | 67,900 |
| Feb 20, 2025 | 15.52 | 16.05 | 15.52 | 15.74 | 15.74 | 0.51% | 80,909 |
| Feb 19, 2025 | 15.85 | 16.17 | 15.57 | 15.66 | 15.66 | -1.51% | 179,752 |
| Feb 18, 2025 | 15.95 | 15.95 | 15.86 | 15.90 | 15.90 | -1.24% | 76,210 |
| Feb 14, 2025 | 16.01 | 16.45 | 16.01 | 16.10 | 16.10 | -1.04% | 43,092 |
| Feb 13, 2025 | 16.27 | 16.27 | 16.13 | 16.27 | 16.27 | 2.59% | 15,435 |
| Feb 12, 2025 | 16.00 | 16.54 | 15.66 | 15.86 | 15.86 | -2.16% | 17,114 |
| Feb 11, 2025 | 16.50 | 16.50 | 15.95 | 16.21 | 16.21 | 0.06% | 44,677 |
| Feb 10, 2025 | 16.17 | 16.60 | 16.11 | 16.20 | 16.20 | -1.58% | 32,946 |
| Feb 7, 2025 | 17.23 | 17.23 | 16.39 | 16.46 | 16.46 | -5.40% | 46,768 |
| Feb 6, 2025 | 16.42 | 17.42 | 16.21 | 17.40 | 17.40 | 6.29% | 47,244 |
| Feb 5, 2025 | 16.42 | 16.53 | 16.02 | 16.37 | 16.37 | 0.43% | 351,924 |
| Feb 4, 2025 | 16.25 | 16.48 | 16.10 | 16.30 | 16.30 | 1.88% | 85,563 |
| Feb 3, 2025 | 15.70 | 16.39 | 15.70 | 16.00 | 16.00 | 0.31% | 70,891 |
| Jan 31, 2025 | 16.25 | 16.28 | 15.89 | 15.95 | 15.95 | -1.60% | 59,399 |
| Jan 30, 2025 | 16.22 | 16.22 | 15.99 | 16.21 | 16.21 | 2.92% | 22,894 |
| Jan 29, 2025 | 15.86 | 15.96 | 15.75 | 15.75 | 15.75 | -1.81% | 31,421 |
| Jan 28, 2025 | 16.00 | 16.74 | 15.68 | 16.04 | 16.04 | 0.25% | 163,243 |
| Jan 27, 2025 | 16.12 | 16.29 | 15.93 | 16.00 | 16.00 | -0.50% | 117,580 |
| Jan 24, 2025 | 15.92 | 16.19 | 15.92 | 16.08 | 16.08 | 1.84% | 65,151 |
| Jan 23, 2025 | 15.09 | 16.02 | 15.09 | 15.79 | 15.79 | 0.51% | 55,826 |
| Jan 22, 2025 | 15.76 | 15.83 | 15.67 | 15.71 | 15.71 | -1.07% | 53,540 |
| Jan 21, 2025 | 15.85 | 15.89 | 15.73 | 15.88 | 15.88 | 0.57% | 43,348 |
| Jan 17, 2025 | 15.86 | 16.69 | 15.70 | 15.79 | 15.79 | -0.82% | 78,394 |