Mitsubishi Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	336.30	343.00	335.60	338.00	338.00	0.96%	10,427,200
Jun 4, 2026	340.00	341.20	332.30	334.80	334.80	-3.21%	14,179,200
Jun 3, 2026	353.00	353.00	343.70	345.90	345.90	-0.80%	14,172,900
Jun 2, 2026	345.00	352.90	338.50	348.70	348.70	-	15,878,900
Jun 1, 2026	371.70	373.50	337.40	348.70	348.70	-6.14%	28,974,600
May 29, 2026	410.00	415.50	365.40	371.50	371.50	-8.54%	42,466,800
May 28, 2026	404.60	406.20	393.60	406.20	406.20	0.47%	14,995,800
May 27, 2026	397.70	407.70	391.20	404.30	404.30	0.45%	16,187,200
May 26, 2026	398.20	409.00	393.90	402.50	402.50	0.57%	17,256,400
May 25, 2026	381.40	405.00	379.00	400.20	400.20	7.18%	26,523,700
May 22, 2026	368.00	374.20	362.90	373.40	373.40	1.55%	17,540,400
May 21, 2026	349.90	367.70	349.00	367.70	367.70	6.49%	23,154,800
May 20, 2026	340.90	345.30	335.10	345.30	345.30	1.59%	13,235,800
May 19, 2026	342.90	343.60	332.10	339.90	339.90	0.06%	9,647,200
May 18, 2026	344.90	348.00	337.00	339.70	339.70	-2.10%	12,342,700
May 15, 2026	342.00	348.30	340.70	347.00	347.00	2.75%	17,503,300
May 14, 2026	335.50	339.90	333.00	337.70	337.70	1.84%	12,824,900
May 13, 2026	323.00	336.30	321.00	331.60	331.60	2.63%	14,646,200
May 12, 2026	321.30	325.60	317.30	323.10	323.10	-1.79%	17,756,600
May 11, 2026	316.10	329.00	314.00	329.00	329.00	7.27%	37,918,400
May 8, 2026	305.00	312.30	304.90	306.70	306.70	-1.06%	13,665,600
May 7, 2026	312.00	313.10	305.50	310.00	310.00	2.18%	14,760,200
May 1, 2026	303.00	306.60	300.70	303.40	303.40	-0.91%	17,570,900
Apr 30, 2026	311.00	312.00	303.30	306.20	306.20	-4.01%	19,276,600
Apr 28, 2026	320.00	321.00	314.00	319.00	319.00	1.92%	11,411,500
Apr 27, 2026	312.00	315.60	307.50	313.00	313.00	0.29%	12,618,600
Apr 24, 2026	313.00	313.40	309.10	312.10	312.10	-1.33%	10,326,200
Apr 23, 2026	320.00	323.60	314.10	316.30	316.30	-1.40%	10,097,700
Apr 22, 2026	325.00	325.20	319.30	320.80	320.80	-2.11%	9,222,100
Apr 21, 2026	331.70	331.70	325.30	327.70	327.70	-2.32%	11,637,400
Apr 20, 2026	337.60	340.00	332.70	335.50	335.50	1.70%	13,335,600
Apr 17, 2026	334.70	335.90	329.90	329.90	329.90	0.43%	13,279,200
Apr 16, 2026	325.80	333.40	324.80	328.50	328.50	2.85%	14,026,300
Apr 15, 2026	316.90	322.40	315.30	319.40	319.40	1.43%	11,648,300
Apr 14, 2026	309.50	314.90	309.10	314.90	314.90	3.25%	17,750,600
Apr 13, 2026	311.00	313.50	304.70	305.00	305.00	-4.27%	20,710,200
Apr 10, 2026	318.30	322.90	317.60	318.60	318.60	-	11,328,600
Apr 9, 2026	323.00	324.50	317.20	318.60	318.60	-1.24%	11,955,400
Apr 8, 2026	313.00	323.70	312.90	322.60	322.60	5.53%	17,653,500
Apr 7, 2026	307.00	309.00	304.20	305.70	305.70	-1.07%	13,011,500
Apr 6, 2026	313.60	315.00	307.10	309.00	309.00	-1.28%	10,666,000
Apr 3, 2026	305.80	314.80	305.00	313.00	313.00	2.45%	13,980,600
Apr 2, 2026	315.40	319.40	304.40	305.50	305.50	-1.45%	20,534,500
Apr 1, 2026	315.20	315.30	309.00	310.00	310.00	0.91%	18,648,600
Mar 31, 2026	306.90	313.10	303.00	307.20	307.20	-0.26%	17,231,900
Mar 30, 2026	311.30	313.00	307.20	308.00	308.00	-6.50%	22,595,400
Mar 27, 2026	336.20	338.50	331.60	334.40	329.40	-1.99%	12,911,500
Mar 26, 2026	346.70	347.00	339.60	341.20	336.10	-0.93%	7,546,000
Mar 25, 2026	350.50	351.50	344.40	344.40	339.25	0.41%	9,048,800
Mar 24, 2026	351.50	351.80	341.00	343.00	337.87	2.02%	10,469,600