Mitsubishi Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	390.00	395.00	378.60	380.40	380.40	-2.26%	13,984,400
Jul 16, 2026	364.70	392.00	362.00	389.20	389.20	6.43%	21,335,900
Jul 15, 2026	353.00	370.60	352.50	365.70	365.70	2.18%	14,030,700
Jul 14, 2026	366.50	372.90	356.10	357.90	357.90	-2.96%	16,239,600
Jul 13, 2026	363.10	389.80	360.00	368.80	368.80	1.93%	30,440,400
Jul 10, 2026	380.00	386.60	350.00	361.80	361.80	9.44%	63,040,900
Jul 9, 2026	334.00	334.50	328.30	330.60	330.60	-1.34%	7,799,600
Jul 8, 2026	337.90	340.30	329.50	335.10	335.10	-1.44%	9,355,100
Jul 7, 2026	343.20	343.50	335.00	340.00	340.00	-0.93%	9,331,900
Jul 6, 2026	336.10	343.20	335.40	343.20	343.20	2.82%	10,041,500
Jul 3, 2026	332.50	334.60	327.50	333.80	333.80	1.49%	6,689,500
Jul 2, 2026	314.50	332.00	312.30	328.90	328.90	4.65%	15,071,800
Jul 1, 2026	318.60	322.50	312.90	314.30	314.30	0.70%	11,265,000
Jun 30, 2026	317.70	317.80	308.50	312.10	312.10	-0.79%	11,378,300
Jun 29, 2026	316.00	316.10	309.40	314.60	314.60	0.25%	9,974,200
Jun 26, 2026	309.50	313.80	305.00	313.80	313.80	1.42%	10,265,800
Jun 25, 2026	310.10	314.40	308.70	309.40	309.40	0.13%	9,201,100
Jun 24, 2026	311.90	314.00	307.00	309.00	309.00	-0.83%	8,384,500
Jun 23, 2026	321.90	321.90	311.60	311.60	311.60	-1.80%	9,008,100
Jun 22, 2026	318.00	328.00	316.60	317.30	317.30	-0.84%	8,076,200
Jun 19, 2026	328.00	329.70	318.50	320.00	320.00	-2.44%	9,731,900
Jun 18, 2026	326.50	330.90	324.00	328.00	328.00	-0.88%	8,865,100
Jun 17, 2026	335.10	338.70	330.90	330.90	330.90	-1.31%	8,156,600
Jun 16, 2026	340.00	341.80	335.20	335.30	335.30	-0.50%	12,359,200
Jun 15, 2026	330.90	340.70	329.60	337.00	337.00	4.37%	12,436,400
Jun 12, 2026	327.90	331.00	322.90	322.90	322.90	-0.65%	9,353,100
Jun 11, 2026	319.50	325.00	316.20	325.00	325.00	-	12,653,400
Jun 10, 2026	331.00	332.60	322.20	325.00	325.00	-2.69%	10,346,600
Jun 9, 2026	340.40	345.20	334.00	334.00	334.00	0.75%	9,377,200
Jun 8, 2026	335.00	336.90	328.60	331.50	331.50	-1.92%	9,054,000
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