Skip to main content
Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
15.96
-0.13 (-0.81%)
Dec 23, 2024, 4:00 PM EST

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202416.3016.3015.8015.9615.96-0.81%25,994
Dec 20, 202415.9217.9015.7416.0916.090.50%31,443
Dec 19, 202415.9016.2915.5516.0116.010.06%42,988
Dec 18, 202416.7816.7815.9516.0016.00-1.84%47,775
Dec 17, 202416.3116.5216.1116.3016.30-1.02%29,340
Dec 16, 202416.4616.5416.3016.4716.47-0.68%9,842
Dec 13, 202416.6616.6616.5816.5816.58-1.31%7,349
Dec 12, 202416.8216.8716.7516.8016.80-1.23%11,373
Dec 11, 202417.0817.1317.0117.0117.01-0.29%7,463
Dec 10, 202417.0317.0717.0317.0617.060.77%6,907
Dec 9, 202416.9517.1916.9316.9316.931.68%23,912
Dec 6, 202417.1517.1516.6516.6516.65-2.63%14,603
Dec 5, 202416.9517.1016.6817.1017.10-1.30%9,286
Dec 4, 202417.7817.7817.3017.3317.33-1.73%10,975
Dec 3, 202417.9417.9417.4017.6317.632.74%14,998
Dec 2, 202417.0717.2417.0317.1617.161.36%25,301
Nov 29, 202416.8016.9316.8016.9316.932.48%6,386
Nov 27, 202416.6517.2316.5216.5216.52-1.20%10,254
Nov 26, 202416.6216.9116.6216.7216.72-1.24%6,451
Nov 25, 202416.9516.9516.8216.9316.930.42%36,288
Nov 22, 202417.3217.7716.8616.8616.86-14,651
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