Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	33.55	33.59	32.97	33.59	-	6.18%	2,000
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
Jan 15, 2026	25.60	26.11	25.50	25.91	25.91	1.97%	68,245
Jan 14, 2026	26.54	26.54	25.38	25.41	25.41	0.95%	59,533
Jan 13, 2026	24.20	25.24	24.20	25.17	25.17	0.65%	49,177
Jan 12, 2026	25.52	25.52	24.28	25.01	25.01	2.34%	66,869
Jan 9, 2026	24.25	24.50	24.06	24.44	24.44	1.71%	57,370
Jan 8, 2026	23.90	24.03	23.90	24.03	24.03	0.05%	54,997
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