Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	30.95	30.95	30.87	30.88	-	-2.43%	3,213
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
Mar 2, 2026	33.79	33.90	33.16	33.75	33.75	-0.27%	219,541
Feb 27, 2026	33.78	33.92	33.66	33.84	33.84	2.14%	174,837
Feb 26, 2026	33.00	33.35	33.00	33.13	33.13	-1.55%	148,612
Feb 25, 2026	33.50	33.90	33.33	33.65	33.65	0.66%	1,549,060
Feb 24, 2026	33.23	33.84	31.90	33.43	33.43	2.14%	3,152,320
Feb 23, 2026	32.96	33.08	32.60	32.73	32.73	-0.28%	272,611
Feb 20, 2026	33.40	34.47	31.95	32.82	32.82	-0.03%	4,049,555
Feb 19, 2026	33.31	33.31	31.79	32.83	32.83	3.21%	1,257,211
Feb 18, 2026	32.25	32.25	31.79	31.81	31.81	-1.56%	74,687
Feb 17, 2026	32.03	32.32	31.45	32.31	32.31	-3.23%	1,238,658
Feb 13, 2026	33.36	33.43	33.13	33.39	33.39	-0.42%	94,012
Feb 12, 2026	34.50	34.92	33.45	33.53	33.53	-1.00%	124,022
Feb 11, 2026	33.89	33.96	33.60	33.87	33.87	1.83%	151,014
Feb 10, 2026	33.44	34.00	32.50	33.26	33.26	2.34%	707,156
Feb 9, 2026	32.68	32.68	31.63	32.50	32.50	5.18%	787,553
Feb 6, 2026	29.97	31.70	29.79	30.90	30.90	5.71%	148,013