Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
23.48
-0.04 (-0.17%)
Oct 9, 2025, 3:59 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.45 | 23.59 | 23.40 | 23.48 | 23.48 | -0.17% | 71,772 |
| Oct 8, 2025 | 23.58 | 23.65 | 23.51 | 23.52 | 23.52 | -0.13% | 54,472 |
| Oct 7, 2025 | 24.40 | 24.40 | 23.51 | 23.55 | 23.55 | -0.97% | 72,171 |
| Oct 6, 2025 | 23.70 | 23.87 | 23.70 | 23.78 | 23.78 | -0.38% | 103,503 |
| Oct 3, 2025 | 24.05 | 24.05 | 23.75 | 23.87 | 23.87 | 1.40% | 65,413 |
| Oct 2, 2025 | 23.50 | 23.56 | 23.50 | 23.54 | 23.54 | 0.17% | 47,317 |
| Oct 1, 2025 | 24.15 | 24.15 | 23.27 | 23.50 | 23.50 | -0.09% | 63,665 |
| Sep 30, 2025 | 23.50 | 23.60 | 23.32 | 23.52 | 23.52 | -1.55% | 169,345 |
| Sep 29, 2025 | 23.50 | 24.56 | 23.50 | 23.89 | 23.89 | -1.08% | 73,264 |
| Sep 26, 2025 | 24.60 | 24.60 | 24.01 | 24.15 | 24.15 | 1.77% | 78,078 |
| Sep 25, 2025 | 24.67 | 24.67 | 23.67 | 23.73 | 23.73 | -0.59% | 81,104 |
| Sep 24, 2025 | 24.67 | 24.67 | 23.79 | 23.87 | 23.87 | -2.05% | 122,740 |
| Sep 23, 2025 | 25.00 | 25.00 | 24.29 | 24.37 | 24.37 | -0.35% | 63,924 |
| Sep 22, 2025 | 25.30 | 25.30 | 24.34 | 24.46 | 24.46 | 1.26% | 111,663 |
| Sep 19, 2025 | 23.83 | 24.27 | 23.81 | 24.15 | 24.15 | 1.47% | 60,876 |
| Sep 18, 2025 | 23.93 | 23.93 | 23.76 | 23.80 | 23.80 | 0.93% | 85,131 |
| Sep 17, 2025 | 23.57 | 23.82 | 23.53 | 23.58 | 23.58 | 0.21% | 48,698 |
| Sep 16, 2025 | 23.50 | 23.58 | 23.50 | 23.53 | 23.53 | 0.30% | 76,240 |
| Sep 15, 2025 | 23.51 | 23.51 | 23.00 | 23.46 | 23.46 | 0.64% | 74,671 |
| Sep 12, 2025 | 23.50 | 23.50 | 23.00 | 23.31 | 23.31 | -0.80% | 76,937 |
| Sep 11, 2025 | 23.54 | 23.60 | 23.45 | 23.50 | 23.50 | 0.37% | 68,456 |
| Sep 10, 2025 | 23.44 | 23.46 | 23.40 | 23.41 | 23.41 | -0.21% | 55,088 |
| Sep 9, 2025 | 23.98 | 23.98 | 23.37 | 23.46 | 23.46 | -1.59% | 80,911 |
| Sep 8, 2025 | 24.60 | 24.60 | 23.27 | 23.84 | 23.84 | 2.32% | 59,143 |
| Sep 5, 2025 | 23.49 | 23.80 | 23.27 | 23.30 | 23.30 | 1.44% | 126,660 |
| Sep 4, 2025 | 22.99 | 23.15 | 22.78 | 22.97 | 22.97 | 0.53% | 92,298 |
| Sep 3, 2025 | 23.47 | 23.47 | 22.67 | 22.85 | 22.85 | -1.59% | 93,505 |
| Sep 2, 2025 | 22.60 | 23.23 | 22.60 | 23.22 | 23.22 | 2.83% | 104,412 |
| Aug 29, 2025 | 23.71 | 23.71 | 22.50 | 22.58 | 22.58 | 0.36% | 102,737 |
| Aug 28, 2025 | 23.08 | 23.08 | 22.47 | 22.50 | 22.50 | 2.55% | 153,644 |
| Aug 27, 2025 | 22.26 | 22.26 | 21.94 | 21.94 | 21.94 | -1.08% | 61,799 |
| Aug 26, 2025 | 22.00 | 22.28 | 21.99 | 22.18 | 22.18 | 0.41% | 58,210 |
| Aug 25, 2025 | 22.35 | 22.42 | 22.05 | 22.09 | 22.09 | -0.59% | 74,970 |
| Aug 22, 2025 | 21.76 | 22.23 | 21.76 | 22.22 | 22.22 | 2.40% | 32,932 |
| Aug 21, 2025 | 21.71 | 21.82 | 21.66 | 21.70 | 21.70 | 0.05% | 76,885 |
| Aug 20, 2025 | 21.71 | 21.71 | 21.61 | 21.69 | 21.69 | 0.23% | 39,345 |
| Aug 19, 2025 | 21.58 | 21.73 | 21.58 | 21.64 | 21.64 | -0.05% | 118,943 |
| Aug 18, 2025 | 21.61 | 21.73 | 21.50 | 21.65 | 21.65 | 0.84% | 95,284 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.43 | 21.47 | 21.47 | 1.61% | 49,681 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.07 | 21.13 | 21.13 | -1.86% | 46,234 |
| Aug 13, 2025 | 21.53 | 21.90 | 21.31 | 21.53 | 21.53 | -0.60% | 89,886 |
| Aug 12, 2025 | 21.30 | 21.66 | 21.23 | 21.66 | 21.66 | 1.79% | 120,326 |
| Aug 11, 2025 | 22.09 | 22.09 | 21.10 | 21.28 | 21.28 | 0.09% | 53,069 |
| Aug 8, 2025 | 20.87 | 21.31 | 20.87 | 21.26 | 21.26 | 1.53% | 90,046 |
| Aug 7, 2025 | 20.71 | 20.97 | 20.71 | 20.94 | 20.94 | -0.14% | 47,671 |
| Aug 6, 2025 | 20.16 | 21.02 | 20.16 | 20.97 | 20.97 | 2.84% | 48,490 |
| Aug 5, 2025 | 19.82 | 20.62 | 19.82 | 20.39 | 20.39 | -0.44% | 109,091 |
| Aug 4, 2025 | 20.15 | 20.63 | 20.15 | 20.48 | 20.48 | 1.64% | 188,346 |
| Aug 1, 2025 | 19.82 | 20.15 | 19.82 | 20.15 | 20.15 | 1.26% | 178,880 |
| Jul 31, 2025 | 20.39 | 20.39 | 19.70 | 19.90 | 19.90 | -0.45% | 124,764 |