Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.78	35.06	34.54	35.05	35.05	4.16%	118,389
May 11, 2026	33.53	33.68	33.42	33.65	33.65	-	193,047
May 8, 2026	33.71	33.71	33.42	33.65	33.65	-0.88%	90,565
May 7, 2026	34.35	34.35	33.89	33.95	33.95	-1.54%	311,357
May 6, 2026	33.53	34.82	33.53	34.48	34.48	2.83%	80,632
May 5, 2026	33.23	33.72	33.13	33.53	33.53	0.93%	99,067
May 4, 2026	33.50	34.00	33.04	33.22	33.22	-0.67%	158,237
May 1, 2026	32.04	34.35	32.04	33.45	33.45	3.71%	291,003
Apr 30, 2026	30.09	32.52	30.09	32.25	32.25	4.91%	8,102,551
Apr 29, 2026	30.28	31.72	30.28	30.74	30.74	0.26%	1,315,493
Apr 28, 2026	30.47	30.70	29.64	30.66	30.66	2.00%	237,879
Apr 27, 2026	30.18	30.18	29.98	30.06	30.06	-3.09%	157,360
Apr 24, 2026	30.90	31.12	30.88	31.02	31.02	3.88%	115,144
Apr 23, 2026	29.99	30.30	29.58	29.86	29.86	0.40%	264,095
Apr 22, 2026	29.78	29.78	29.46	29.74	29.74	-0.54%	117,215
Apr 21, 2026	30.31	30.39	29.90	29.90	29.90	-3.42%	158,433
Apr 20, 2026	30.80	31.02	30.80	30.96	30.96	-2.18%	123,360
Apr 17, 2026	31.68	31.90	31.00	31.65	31.65	-0.41%	151,645
Apr 16, 2026	31.06	32.01	31.00	31.78	31.78	0.54%	87,759
Apr 15, 2026	32.50	32.59	31.28	31.61	31.61	-4.17%	116,778
Apr 14, 2026	31.40	33.07	31.40	32.99	32.99	-1.82%	134,544
Apr 13, 2026	33.71	34.18	33.09	33.60	33.60	-0.34%	94,544
Apr 10, 2026	33.68	33.79	33.54	33.71	33.71	-2.12%	114,057
Apr 9, 2026	32.72	34.85	32.72	34.44	34.44	-0.58%	105,014
Apr 8, 2026	34.88	34.88	34.42	34.64	34.64	1.14%	94,949
Apr 7, 2026	33.66	34.25	33.65	34.25	34.25	0.03%	148,215
Apr 6, 2026	33.85	34.31	33.85	34.24	34.24	-0.17%	122,661
Apr 2, 2026	35.10	35.10	33.56	34.30	34.30	-1.51%	132,136
Apr 1, 2026	34.40	35.14	34.40	34.82	34.82	1.32%	110,809
Mar 31, 2026	33.70	34.47	33.43	34.37	34.37	-2.85%	238,869
Mar 30, 2026	35.68	35.94	35.31	35.38	35.38	1.56%	137,965
Mar 27, 2026	36.60	36.60	34.68	34.84	34.84	-0.29%	127,467
Mar 26, 2026	34.07	35.46	34.07	34.94	34.94	0.14%	81,220
Mar 25, 2026	36.31	36.31	34.84	34.89	34.89	1.25%	121,718
Mar 24, 2026	33.98	34.63	33.78	34.46	34.46	1.38%	152,323
Mar 23, 2026	34.53	34.53	33.81	33.99	33.99	3.49%	211,138
Mar 20, 2026	34.01	34.01	32.74	32.85	32.85	-3.05%	93,989
Mar 19, 2026	33.56	34.01	33.31	33.88	33.88	-3.14%	93,128
Mar 18, 2026	35.31	36.09	34.96	34.98	34.98	3.74%	108,011
Mar 17, 2026	33.80	34.00	33.66	33.72	33.72	2.52%	87,594
Mar 16, 2026	32.96	33.34	32.87	32.89	32.89	0.18%	147,215
Mar 13, 2026	32.66	33.69	32.49	32.83	32.83	2.92%	150,811
Mar 12, 2026	32.34	32.34	31.83	31.90	31.90	-2.36%	141,211
Mar 11, 2026	32.68	32.96	31.88	32.67	32.67	-1.24%	134,608
Mar 10, 2026	32.01	33.76	32.01	33.08	33.08	4.57%	236,360
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