Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	30.00	31.50	29.89	30.04	30.04	2.32%	221,266
Aug 5, 2026	29.30	29.61	29.30	29.36	29.36	-2.75%	305,652
Aug 4, 2026	30.03	30.24	29.03	30.19	30.19	-0.17%	190,147
Aug 3, 2026	30.25	30.70	30.03	30.24	30.24	1.58%	279,407
Jul 31, 2026	29.11	30.00	29.11	29.77	29.77	-1.42%	208,248
Jul 30, 2026	29.47	30.33	29.39	30.20	30.20	2.65%	257,639
Jul 29, 2026	29.59	29.82	29.25	29.42	29.42	0.68%	185,460
Jul 28, 2026	29.08	29.35	29.07	29.22	29.22	-0.98%	239,656
Jul 27, 2026	29.57	30.80	29.38	29.51	29.51	-2.28%	309,262
Jul 24, 2026	30.07	30.36	30.00	30.20	30.20	1.92%	271,357
Jul 23, 2026	29.92	29.92	29.57	29.63	29.63	-1.07%	221,745
Jul 22, 2026	29.90	30.07	29.90	29.95	29.95	1.53%	125,070
Jul 21, 2026	29.14	29.70	29.14	29.50	29.50	6.73%	212,126
Jul 20, 2026	27.14	27.94	27.14	27.64	27.64	0.44%	1,303,517