Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
24.01
+0.01 (0.04%)
Jan 7, 2026, 4:00 PM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 24.20 | 24.21 | 23.98 | 24.02 | 24.02 | 0.06% | 42,581 |
| Jan 6, 2026 | 23.31 | 24.17 | 23.31 | 24.00 | 24.00 | 2.39% | 158,711 |
| Jan 5, 2026 | 23.16 | 24.24 | 22.42 | 23.44 | 23.44 | 2.42% | 121,667 |
| Jan 2, 2026 | 23.13 | 23.13 | 22.69 | 22.89 | 22.89 | 0.69% | 93,255 |
| Dec 31, 2025 | 22.45 | 22.91 | 22.45 | 22.73 | 22.73 | -0.57% | 65,061 |
| Dec 30, 2025 | 23.20 | 23.20 | 22.86 | 22.86 | 22.86 | 0.22% | 151,377 |
| Dec 29, 2025 | 22.83 | 22.92 | 22.75 | 22.81 | 22.81 | 1.06% | 87,511 |
| Dec 26, 2025 | 22.46 | 22.57 | 22.45 | 22.57 | 22.57 | -0.31% | 75,275 |
| Dec 24, 2025 | 22.61 | 22.64 | 22.43 | 22.64 | 22.64 | -0.88% | 40,269 |
| Dec 23, 2025 | 22.87 | 22.90 | 22.78 | 22.84 | 22.84 | -0.39% | 115,230 |
| Dec 22, 2025 | 22.93 | 23.00 | 22.85 | 22.93 | 22.93 | -0.82% | 85,332 |
| Dec 19, 2025 | 23.89 | 23.89 | 23.12 | 23.12 | 23.12 | -0.86% | 85,233 |
| Dec 18, 2025 | 23.44 | 23.46 | 23.00 | 23.32 | 23.32 | 1.25% | 63,863 |
| Dec 17, 2025 | 22.60 | 23.21 | 22.60 | 23.03 | 23.03 | -1.32% | 47,388 |
| Dec 16, 2025 | 23.37 | 24.19 | 23.34 | 23.34 | 23.34 | -1.91% | 103,860 |
| Dec 15, 2025 | 23.96 | 24.09 | 23.43 | 23.80 | 23.80 | -0.69% | 105,956 |
| Dec 12, 2025 | 24.18 | 24.46 | 23.92 | 23.96 | 23.96 | -1.01% | 63,314 |
| Dec 11, 2025 | 24.12 | 24.25 | 24.08 | 24.20 | 24.20 | 0.31% | 93,927 |
| Dec 10, 2025 | 23.96 | 24.17 | 23.84 | 24.13 | 24.13 | -1.43% | 58,183 |
| Dec 9, 2025 | 24.41 | 24.49 | 24.33 | 24.48 | 24.48 | 0.66% | 57,260 |
| Dec 8, 2025 | 24.99 | 24.99 | 24.12 | 24.32 | 24.32 | 0.37% | 58,237 |
| Dec 5, 2025 | 24.06 | 24.48 | 24.06 | 24.23 | 24.23 | -1.32% | 47,540 |
| Dec 4, 2025 | 24.00 | 24.64 | 24.00 | 24.55 | 24.55 | 3.95% | 92,475 |
| Dec 3, 2025 | 23.62 | 23.68 | 23.11 | 23.62 | 23.62 | - | 53,185 |
| Dec 2, 2025 | 23.52 | 23.65 | 23.50 | 23.62 | 23.62 | 0.47% | 122,699 |
| Dec 1, 2025 | 23.48 | 23.64 | 23.34 | 23.51 | 23.51 | -0.55% | 135,266 |
| Nov 28, 2025 | 23.58 | 23.66 | 23.57 | 23.64 | 23.64 | -0.30% | 31,511 |
| Nov 26, 2025 | 23.50 | 23.74 | 23.50 | 23.71 | 23.71 | 1.28% | 272,313 |
| Nov 25, 2025 | 23.23 | 23.57 | 23.07 | 23.41 | 23.41 | -0.68% | 131,186 |
| Nov 24, 2025 | 23.50 | 23.57 | 23.40 | 23.57 | 23.57 | 0.30% | 429,161 |
| Nov 21, 2025 | 22.50 | 23.70 | 22.50 | 23.50 | 23.50 | 3.30% | 131,281 |
| Nov 20, 2025 | 22.83 | 23.80 | 22.66 | 22.75 | 22.75 | -1.81% | 96,147 |
| Nov 19, 2025 | 22.99 | 23.21 | 22.99 | 23.17 | 23.17 | 0.04% | 81,018 |
| Nov 18, 2025 | 23.21 | 23.21 | 22.97 | 23.16 | 23.16 | -1.15% | 79,517 |
| Nov 17, 2025 | 24.63 | 24.63 | 23.34 | 23.43 | 23.43 | -3.14% | 67,527 |
| Nov 14, 2025 | 23.62 | 24.34 | 23.62 | 24.19 | 24.19 | 1.81% | 76,442 |
| Nov 13, 2025 | 24.10 | 24.10 | 23.76 | 23.76 | 23.76 | -1.57% | 87,466 |
| Nov 12, 2025 | 24.15 | 24.21 | 23.91 | 24.14 | 24.14 | 1.60% | 159,408 |
| Nov 11, 2025 | 23.81 | 23.81 | 23.59 | 23.76 | 23.76 | -0.79% | 66,685 |
| Nov 10, 2025 | 24.00 | 24.00 | 23.80 | 23.95 | 23.95 | 0.50% | 58,960 |
| Nov 7, 2025 | 23.80 | 23.90 | 23.57 | 23.83 | 23.83 | 1.10% | 46,660 |
| Nov 6, 2025 | 23.09 | 23.70 | 23.09 | 23.57 | 23.57 | 0.86% | 56,614 |
| Nov 5, 2025 | 23.00 | 23.47 | 23.00 | 23.37 | 23.37 | 1.08% | 95,425 |
| Nov 4, 2025 | 23.19 | 24.16 | 23.00 | 23.12 | 23.12 | -3.47% | 118,738 |
| Nov 3, 2025 | 23.92 | 24.13 | 23.81 | 23.95 | 23.95 | 0.13% | 59,036 |
| Oct 31, 2025 | 24.44 | 24.44 | 23.84 | 23.92 | 23.92 | -0.33% | 90,484 |
| Oct 30, 2025 | 24.20 | 24.20 | 23.99 | 24.00 | 24.00 | 0.08% | 56,177 |
| Oct 29, 2025 | 23.82 | 24.43 | 23.80 | 23.98 | 23.98 | -1.72% | 130,655 |
| Oct 28, 2025 | 24.82 | 24.82 | 24.18 | 24.40 | 24.40 | -0.81% | 106,164 |
| Oct 27, 2025 | 25.50 | 25.50 | 24.57 | 24.60 | 24.60 | 1.85% | 45,373 |