Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.26	33.26	32.03	32.19	-	2.32%	10,666
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
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