Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	27.21	27.35	27.16	27.32	27.32	-0.40%	253,659
Jul 8, 2026	27.34	27.57	27.10	27.43	27.43	0.18%	636,777
Jul 7, 2026	27.89	27.89	27.34	27.38	27.38	-1.83%	366,011
Jul 6, 2026	27.89	27.95	27.78	27.89	27.89	2.73%	310,730
Jul 2, 2026	27.30	27.50	26.96	27.15	27.15	1.04%	292,716
Jul 1, 2026	26.72	27.07	26.55	26.87	26.87	0.22%	265,233
Jun 30, 2026	26.67	26.89	26.66	26.81	26.81	-1.69%	304,759
Jun 29, 2026	27.40	27.83	27.05	27.27	27.27	-0.07%	322,682
Jun 26, 2026	27.22	27.43	26.46	27.29	27.29	1.07%	237,054
Jun 25, 2026	27.32	27.32	26.89	27.00	27.00	-3.33%	218,118
Jun 24, 2026	26.92	28.02	26.92	27.93	27.93	-0.53%	252,205
Jun 23, 2026	27.92	28.30	27.92	28.08	28.08	-1.61%	312,613
Jun 22, 2026	28.35	28.66	27.56	28.54	28.54	0.25%	473,491
Jun 18, 2026	28.45	28.60	28.36	28.47	28.47	-0.63%	689,025
Jun 17, 2026	28.93	29.09	28.52	28.65	28.65	-0.45%	1,224,901
Jun 16, 2026	28.70	28.87	28.60	28.78	28.78	-2.23%	301,372
Jun 15, 2026	29.54	29.55	29.39	29.44	29.44	-0.22%	219,487
Jun 12, 2026	29.48	29.55	29.31	29.50	29.50	0.79%	176,929
Jun 11, 2026	28.71	29.33	28.62	29.27	29.27	2.59%	274,805
Jun 10, 2026	28.59	28.86	28.53	28.53	28.53	-4.20%	200,254
Jun 9, 2026	30.06	30.29	29.38	29.78	29.78	-2.62%	272,768
Jun 8, 2026	30.45	30.76	30.45	30.58	30.58	2.69%	248,878
Jun 5, 2026	30.23	30.44	29.78	29.78	29.78	-3.28%	249,642
Jun 4, 2026	30.79	30.87	30.57	30.79	30.79	-0.55%	205,168
Jun 3, 2026	30.94	31.62	30.90	30.96	30.96	-0.56%	270,069
Jun 2, 2026	30.76	31.14	30.64	31.13	31.13	1.31%	245,197
Jun 1, 2026	30.71	30.94	30.49	30.73	30.73	-2.60%	238,233
May 29, 2026	31.61	31.79	30.81	31.55	31.55	-0.94%	250,071
May 28, 2026	31.55	31.97	31.51	31.85	31.85	-1.09%	202,793
May 27, 2026	32.07	32.25	31.97	32.20	32.20	-1.68%	185,752
May 26, 2026	33.85	33.85	32.45	32.75	32.75	-4.13%	303,973
May 22, 2026	33.84	34.22	33.84	34.16	34.16	-0.18%	193,198
May 21, 2026	33.89	34.23	33.63	34.22	34.22	-1.44%	179,587
May 20, 2026	34.29	34.89	34.24	34.72	34.72	0.17%	157,819
May 19, 2026	34.76	34.90	34.56	34.66	34.66	-0.46%	126,634
May 18, 2026	34.86	35.23	34.71	34.82	34.82	-5.82%	104,408
May 15, 2026	37.11	37.13	36.89	36.97	36.97	-1.04%	118,113
May 14, 2026	37.18	37.41	37.18	37.36	37.36	0.73%	109,860
May 13, 2026	36.99	37.40	36.86	37.09	37.09	5.82%	92,695
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