Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
23.57
+0.07 (0.30%)
Nov 24, 2025, 4:00 PM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 23.20 | 24.17 | 23.20 | 24.15 | 24.15 | -0.68% | 57,050 |
| Oct 23, 2025 | 23.33 | 24.33 | 23.33 | 24.32 | 24.32 | 1.38% | 47,580 |
| Oct 22, 2025 | 23.33 | 24.76 | 23.33 | 23.99 | 23.99 | 0.25% | 33,013 |
| Oct 21, 2025 | 24.00 | 24.20 | 23.86 | 23.93 | 23.93 | -1.24% | 68,434 |
| Oct 20, 2025 | 24.50 | 24.71 | 24.05 | 24.23 | 24.23 | 1.38% | 111,674 |
| Oct 17, 2025 | 23.94 | 23.96 | 23.88 | 23.90 | 23.90 | 1.81% | 64,120 |
| Oct 16, 2025 | 23.20 | 23.59 | 23.20 | 23.48 | 23.48 | -1.24% | 67,537 |
| Oct 15, 2025 | 23.50 | 23.94 | 23.50 | 23.77 | 23.77 | 2.06% | 71,786 |
| Oct 14, 2025 | 23.72 | 23.72 | 23.11 | 23.29 | 23.29 | - | 191,171 |
| Oct 13, 2025 | 23.08 | 23.29 | 23.01 | 23.29 | 23.29 | 2.19% | 88,063 |
| Oct 10, 2025 | 23.13 | 23.30 | 22.75 | 22.79 | 22.79 | -2.94% | 89,407 |
| Oct 9, 2025 | 23.45 | 23.59 | 23.40 | 23.48 | 23.48 | -0.17% | 71,772 |
| Oct 8, 2025 | 23.58 | 23.65 | 23.51 | 23.52 | 23.52 | -0.13% | 54,472 |
| Oct 7, 2025 | 24.40 | 24.40 | 23.51 | 23.55 | 23.55 | -0.97% | 72,171 |
| Oct 6, 2025 | 23.70 | 23.87 | 23.70 | 23.78 | 23.78 | -0.38% | 103,503 |
| Oct 3, 2025 | 24.05 | 24.05 | 23.75 | 23.87 | 23.87 | 1.40% | 65,413 |
| Oct 2, 2025 | 23.50 | 23.56 | 23.50 | 23.54 | 23.54 | 0.17% | 47,317 |
| Oct 1, 2025 | 24.15 | 24.15 | 23.27 | 23.50 | 23.50 | -0.09% | 63,665 |
| Sep 30, 2025 | 23.50 | 23.60 | 23.32 | 23.52 | 23.52 | -1.55% | 169,345 |
| Sep 29, 2025 | 23.50 | 24.56 | 23.50 | 23.89 | 23.89 | -1.08% | 73,264 |
| Sep 26, 2025 | 24.60 | 24.60 | 24.01 | 24.15 | 24.15 | 1.77% | 78,078 |
| Sep 25, 2025 | 24.67 | 24.67 | 23.67 | 23.73 | 23.73 | -0.59% | 81,104 |
| Sep 24, 2025 | 24.67 | 24.67 | 23.79 | 23.87 | 23.87 | -2.05% | 122,740 |
| Sep 23, 2025 | 25.00 | 25.00 | 24.29 | 24.37 | 24.37 | -0.35% | 63,924 |
| Sep 22, 2025 | 25.30 | 25.30 | 24.34 | 24.46 | 24.46 | 1.26% | 111,663 |
| Sep 19, 2025 | 23.83 | 24.27 | 23.81 | 24.15 | 24.15 | 1.47% | 60,876 |
| Sep 18, 2025 | 23.93 | 23.93 | 23.76 | 23.80 | 23.80 | 0.93% | 85,131 |
| Sep 17, 2025 | 23.57 | 23.82 | 23.53 | 23.58 | 23.58 | 0.21% | 48,698 |
| Sep 16, 2025 | 23.50 | 23.58 | 23.50 | 23.53 | 23.53 | 0.30% | 76,240 |