Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
19.30
-0.21 (-1.08%)
Jul 18, 2025, 3:58 PM EDT
Mitsubishi Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 19.30 | 19.75 | 19.25 | 19.30 | 19.30 | -1.08% | 69,025 |
Jul 17, 2025 | 19.37 | 19.51 | 19.37 | 19.51 | 19.51 | 1.19% | 117,486 |
Jul 16, 2025 | 19.14 | 19.30 | 19.14 | 19.28 | 19.28 | 0.05% | 182,813 |
Jul 15, 2025 | 19.51 | 19.51 | 19.15 | 19.27 | 19.27 | -2.13% | 141,582 |
Jul 14, 2025 | 20.00 | 20.00 | 19.63 | 19.69 | 19.69 | 0.41% | 112,171 |
Jul 11, 2025 | 19.79 | 19.79 | 19.57 | 19.61 | 19.61 | -0.31% | 56,147 |
Jul 10, 2025 | 19.57 | 19.67 | 19.53 | 19.67 | 19.67 | 0.20% | 119,755 |
Jul 9, 2025 | 19.61 | 19.63 | 19.54 | 19.63 | 19.63 | -1.11% | 145,972 |
Jul 8, 2025 | 19.81 | 20.22 | 19.77 | 19.85 | 19.85 | -0.30% | 98,132 |
Jul 7, 2025 | 20.43 | 20.43 | 19.84 | 19.91 | 19.91 | -2.74% | 50,764 |
Jul 3, 2025 | 20.14 | 20.47 | 20.12 | 20.47 | 20.47 | 1.24% | 55,377 |
Jul 2, 2025 | 19.71 | 20.25 | 19.71 | 20.22 | 20.22 | 0.64% | 134,734 |
Jul 1, 2025 | 20.00 | 20.09 | 19.96 | 20.09 | 20.09 | 0.50% | 104,378 |
Jun 30, 2025 | 20.07 | 20.07 | 19.92 | 19.99 | 19.99 | 0.30% | 90,439 |
Jun 27, 2025 | 20.00 | 20.07 | 19.86 | 19.93 | 19.93 | 0.38% | 73,658 |
Jun 26, 2025 | 19.70 | 19.88 | 19.68 | 19.86 | 19.86 | 4.34% | 137,352 |
Jun 25, 2025 | 19.25 | 19.26 | 18.97 | 19.03 | 19.03 | -1.86% | 98,057 |
Jun 24, 2025 | 19.33 | 19.40 | 19.30 | 19.39 | 19.39 | 0.74% | 232,700 |
Jun 23, 2025 | 19.22 | 19.39 | 19.01 | 19.25 | 19.25 | -0.17% | 213,352 |
Jun 20, 2025 | 20.00 | 20.00 | 19.23 | 19.28 | 19.28 | -2.58% | 161,704 |
Jun 18, 2025 | 19.73 | 20.05 | 19.71 | 19.79 | 19.79 | 1.15% | 169,236 |
Jun 17, 2025 | 20.48 | 20.48 | 19.50 | 19.57 | 19.57 | -2.37% | 137,692 |
Jun 16, 2025 | 20.07 | 20.13 | 19.94 | 20.04 | 20.04 | 1.06% | 122,075 |
Jun 13, 2025 | 20.07 | 20.07 | 19.73 | 19.83 | 19.83 | -0.15% | 154,156 |
Jun 12, 2025 | 19.85 | 20.00 | 19.69 | 19.86 | 19.86 | 0.38% | 76,589 |
Jun 11, 2025 | 19.77 | 19.94 | 19.74 | 19.79 | 19.79 | 0.03% | 81,357 |
Jun 10, 2025 | 19.57 | 19.78 | 19.57 | 19.78 | 19.78 | 0.36% | 53,188 |
Jun 9, 2025 | 19.76 | 19.87 | 19.66 | 19.71 | 19.71 | -1.20% | 83,676 |
Jun 6, 2025 | 19.51 | 20.04 | 19.51 | 19.95 | 19.95 | -0.30% | 44,782 |
Jun 5, 2025 | 20.00 | 20.01 | 19.84 | 20.01 | 20.01 | 0.20% | 133,045 |
Jun 4, 2025 | 19.89 | 20.44 | 19.89 | 19.97 | 19.97 | -0.55% | 177,454 |
Jun 3, 2025 | 20.84 | 20.84 | 20.00 | 20.08 | 20.08 | -2.48% | 358,815 |
Jun 2, 2025 | 20.40 | 20.67 | 20.27 | 20.59 | 20.59 | 1.73% | 256,175 |
May 30, 2025 | 20.15 | 20.39 | 20.08 | 20.24 | 20.24 | 0.30% | 134,164 |
May 29, 2025 | 20.53 | 20.53 | 20.04 | 20.18 | 20.18 | -0.53% | 130,300 |
May 28, 2025 | 20.51 | 20.51 | 20.20 | 20.29 | 20.29 | -1.47% | 75,832 |
May 27, 2025 | 20.39 | 20.68 | 20.35 | 20.59 | 20.59 | 0.98% | 601,177 |
May 23, 2025 | 20.64 | 20.64 | 20.20 | 20.39 | 20.39 | 0.01% | 921,715 |
May 22, 2025 | 20.30 | 20.95 | 20.21 | 20.39 | 20.39 | 0.88% | 4,359,723 |
May 21, 2025 | 20.06 | 20.66 | 20.06 | 20.21 | 20.21 | 0.57% | 2,591,449 |
May 20, 2025 | 20.16 | 20.16 | 20.04 | 20.10 | 20.10 | 0.22% | 4,128,193 |
May 19, 2025 | 19.88 | 20.16 | 19.80 | 20.05 | 20.05 | 0.91% | 3,448,187 |
May 16, 2025 | 19.65 | 20.05 | 19.65 | 19.87 | 19.87 | 1.02% | 1,915,476 |
May 15, 2025 | 19.93 | 19.93 | 19.57 | 19.67 | 19.67 | 2.18% | 1,895,665 |
May 14, 2025 | 19.30 | 19.35 | 18.92 | 19.25 | 19.25 | 0.31% | 171,626 |
May 13, 2025 | 19.03 | 19.48 | 18.93 | 19.19 | 19.19 | -0.72% | 123,387 |
May 12, 2025 | 19.30 | 19.33 | 19.20 | 19.33 | 19.33 | 2.22% | 72,467 |
May 9, 2025 | 19.12 | 19.24 | 18.89 | 18.91 | 18.91 | 0.37% | 101,455 |
May 8, 2025 | 19.00 | 19.10 | 18.80 | 18.84 | 18.84 | -0.69% | 83,435 |
May 7, 2025 | 18.88 | 19.13 | 18.80 | 18.97 | 18.97 | 2.54% | 42,639 |