Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.52	30.17	29.52	30.00	-	1.97%	10,930
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
Jul 17, 2026	27.57	27.59	27.04	27.52	27.52	-1.26%	204,292
Jul 16, 2026	27.67	27.90	27.67	27.87	27.87	-0.64%	311,880
Jul 15, 2026	28.17	28.21	27.95	28.05	28.05	0.57%	449,935
Jul 14, 2026	27.90	28.08	27.79	27.89	27.89	1.75%	318,145
Jul 13, 2026	27.63	27.63	27.28	27.41	27.41	-0.04%	345,336
Jul 10, 2026	27.37	27.48	27.20	27.42	27.42	0.37%	258,798
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