Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.23	30.23	29.93	30.13	30.13	1.31%	295,189
Oct 15, 2026	29.61	29.74	29.08	29.74	29.74	-0.16%	250,448
Oct 14, 2026	28.91	30.00	28.91	29.79	29.79	0.16%	224,046
Oct 13, 2026	30.90	30.90	29.29	29.74	29.74	1.85%	221,405
Oct 12, 2026	29.25	29.35	29.17	29.20	29.20	-0.17%	334,342
Oct 9, 2026	28.92	29.36	28.83	29.25	29.25	-0.10%	207,565
Oct 8, 2026	29.24	29.37	29.00	29.28	29.28	-0.68%	295,439
Oct 7, 2026	29.40	29.52	29.24	29.48	29.48	-1.12%	290,122
Oct 6, 2026	29.46	30.55	29.46	29.82	29.82	-0.55%	246,371
Oct 5, 2026	29.87	30.07	29.72	29.98	29.98	-0.30%	221,563
Oct 2, 2026	30.28	30.82	29.59	30.07	30.07	1.01%	308,427
Oct 1, 2026	29.54	29.92	29.54	29.77	29.77	-1.36%	377,737
Sep 30, 2026	29.20	31.55	29.20	30.18	30.18	0.57%	467,148
Sep 29, 2026	30.30	30.30	29.75	30.01	30.01	-2.15%	218,743
Sep 28, 2026	30.00	31.04	30.00	30.67	30.67	-1.38%	203,525
Sep 25, 2026	31.00	31.24	30.72	31.10	31.10	1.70%	173,108
Sep 24, 2026	30.00	30.87	30.00	30.58	30.58	-4.88%	192,709
Sep 23, 2026	32.34	32.34	31.57	32.15	32.15	-0.22%	173,334
Sep 22, 2026	32.11	32.22	31.93	32.22	32.22	0.37%	161,474
Sep 21, 2026	31.80	33.70	31.51	32.10	32.10	1.33%	187,073
Sep 18, 2026	31.46	32.05	31.39	31.68	31.68	-1.49%	270,274
Sep 17, 2026	32.02	32.21	31.45	32.16	32.16	0.94%	171,421
Sep 16, 2026	30.64	33.11	30.64	31.86	31.86	0.35%	144,375
Sep 15, 2026	31.33	31.84	31.00	31.75	31.75	-1.64%	194,327
Sep 14, 2026	32.31	32.94	32.16	32.28	32.28	-2.33%	214,002
Sep 11, 2026	32.00	33.07	32.00	33.05	33.05	3.48%	236,580
Sep 10, 2026	31.19	32.26	31.19	31.94	31.94	-1.96%	183,580
Sep 9, 2026	32.71	32.97	32.54	32.58	32.58	1.31%	160,157
Sep 8, 2026	31.00	33.26	31.00	32.16	32.16	2.23%	265,581
Sep 4, 2026	30.99	32.57	30.99	31.46	31.46	-2.87%	237,759
Sep 3, 2026	33.15	33.15	32.25	32.39	32.39	4.52%	1,087,951
Sep 2, 2026	30.65	31.01	30.59	30.99	30.99	1.24%	640,004
Sep 1, 2026	30.52	30.75	30.42	30.61	30.61	2.41%	226,354
Aug 31, 2026	30.07	30.17	29.84	29.89	29.89	0.20%	209,232
Aug 28, 2026	30.03	30.20	29.74	29.83	29.83	0.50%	791,419
Aug 27, 2026	29.77	29.77	29.57	29.68	29.68	0.28%	179,055
Aug 26, 2026	29.52	29.73	29.50	29.60	29.60	-1.50%	135,835
Aug 25, 2026	29.76	31.08	29.76	30.05	30.05	-0.69%	235,008
Aug 24, 2026	30.06	30.30	29.95	30.26	30.26	0.33%	528,810
Aug 21, 2026	30.27	30.27	30.05	30.16	30.16	2.59%	289,228
Aug 20, 2026	29.48	29.57	29.35	29.40	29.40	-0.29%	159,204
Aug 19, 2026	29.80	29.80	29.41	29.49	29.49	-0.69%	210,667
Aug 18, 2026	29.95	29.95	29.68	29.69	29.69	0.13%	330,060
Aug 17, 2026	29.68	29.87	29.44	29.65	29.65	-1.07%	231,935
Aug 14, 2026	30.00	30.06	29.92	29.97	29.97	-1.41%	196,477
Aug 13, 2026	30.43	30.54	30.28	30.40	30.40	-0.81%	221,920
Aug 12, 2026	30.68	30.95	30.59	30.65	30.65	0.03%	190,340
Aug 11, 2026	30.59	30.93	30.59	30.64	30.64	0.14%	405,270
Aug 10, 2026	30.70	30.70	30.47	30.60	30.60	-1.24%	301,935
Aug 7, 2026	31.16	31.33	30.90	30.98	30.98	3.13%	149,910