Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	35.68	35.94	35.31	35.38	35.38	1.56%	137,965
Mar 27, 2026	36.60	36.60	34.68	34.84	34.84	-0.29%	127,467
Mar 26, 2026	34.07	35.46	34.07	34.94	34.94	0.14%	81,220
Mar 25, 2026	36.31	36.31	34.84	34.89	34.89	1.25%	121,718
Mar 24, 2026	33.98	34.63	33.78	34.46	34.46	1.38%	152,323
Mar 23, 2026	34.53	34.53	33.81	33.99	33.99	3.49%	211,138
Mar 20, 2026	34.01	34.01	32.74	32.85	32.85	-3.05%	93,989
Mar 19, 2026	33.56	34.01	33.31	33.88	33.88	-3.14%	93,128
Mar 18, 2026	35.31	36.09	34.96	34.98	34.98	3.74%	108,011
Mar 17, 2026	33.80	34.00	33.66	33.72	33.72	2.52%	87,594
Mar 16, 2026	32.96	33.34	32.87	32.89	32.89	0.18%	147,215
Mar 13, 2026	32.66	33.69	32.49	32.83	32.83	2.92%	150,811
Mar 12, 2026	32.34	32.34	31.83	31.90	31.90	-2.36%	141,211
Mar 11, 2026	32.68	32.96	31.88	32.67	32.67	-1.24%	134,608
Mar 10, 2026	32.01	33.76	32.01	33.08	33.08	4.57%	236,360
Mar 9, 2026	31.36	31.67	30.38	31.64	31.64	1.07%	177,509
Mar 6, 2026	31.12	31.55	31.12	31.30	31.30	-2.13%	141,654
Mar 5, 2026	34.27	34.27	31.90	31.98	31.98	-2.11%	203,835
Mar 4, 2026	32.15	34.00	31.97	32.67	32.67	-1.60%	210,369
Mar 3, 2026	32.80	33.40	31.97	33.20	33.20	-1.63%	161,612
Mar 2, 2026	33.79	33.90	33.16	33.75	33.75	-0.27%	219,541
Feb 27, 2026	33.78	33.92	33.66	33.84	33.84	2.14%	174,837
Feb 26, 2026	33.00	33.35	33.00	33.13	33.13	-1.55%	148,612
Feb 25, 2026	33.50	33.90	33.33	33.65	33.65	0.66%	1,549,060
Feb 24, 2026	33.23	33.84	31.90	33.43	33.43	2.14%	3,152,320
Feb 23, 2026	32.96	33.08	32.60	32.73	32.73	-0.28%	272,611
Feb 20, 2026	33.40	34.47	31.95	32.82	32.82	-0.03%	4,049,555
Feb 19, 2026	33.31	33.31	31.79	32.83	32.83	3.21%	1,257,211
Feb 18, 2026	32.25	32.25	31.79	31.81	31.81	-1.56%	74,687
Feb 17, 2026	32.03	32.32	31.45	32.31	32.31	-3.23%	1,238,658
Feb 13, 2026	33.36	33.43	33.13	33.39	33.39	-0.42%	94,012
Feb 12, 2026	34.50	34.92	33.45	33.53	33.53	-1.00%	124,022
Feb 11, 2026	33.89	33.96	33.60	33.87	33.87	1.83%	151,014
Feb 10, 2026	33.44	34.00	32.50	33.26	33.26	2.34%	707,156
Feb 9, 2026	32.68	32.68	31.63	32.50	32.50	5.18%	787,553
Feb 6, 2026	29.97	31.70	29.79	30.90	30.90	5.71%	148,013
Feb 5, 2026	29.97	29.97	29.02	29.23	29.23	3.91%	107,348
Feb 4, 2026	27.90	28.13	27.84	28.13	28.13	4.19%	95,370
Feb 3, 2026	26.59	27.00	26.59	27.00	27.00	1.16%	121,320
Feb 2, 2026	26.65	26.69	26.52	26.69	26.69	0.15%	51,513
Jan 30, 2026	26.63	26.65	26.43	26.65	26.65	0.45%	184,648
Jan 29, 2026	26.70	27.46	26.20	26.53	26.53	-0.64%	82,658
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