Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	22.97	22.97	22.79	22.79	22.79	0.82%	20
Feb 2, 2026	22.28	22.61	22.28	22.61	22.61	1.19%	-
Jan 30, 2026	22.28	22.43	22.28	22.34	22.34	0.31%	-
Jan 29, 2026	22.26	22.27	22.26	22.27	22.27	-0.02%	-
Jan 28, 2026	22.46	22.46	22.28	22.28	22.28	1.55%	-
Jan 27, 2026	21.80	21.94	21.80	21.94	21.94	2.05%	-
Jan 26, 2026	21.51	21.51	21.33	21.50	21.50	-1.22%	-
Jan 23, 2026	21.62	21.76	21.62	21.76	21.76	-1.29%	-
Jan 22, 2026	22.01	22.05	21.94	22.05	22.05	0.62%	-
Jan 21, 2026	21.82	21.91	21.75	21.91	21.91	-0.16%	-
Jan 20, 2026	21.96	21.96	21.70	21.95	21.95	-1.59%	-
Jan 19, 2026	22.33	22.44	22.30	22.30	22.30	0.68%	-
Jan 16, 2026	22.13	22.24	22.10	22.15	22.15	-1.71%	-
Jan 15, 2026	22.33	22.54	22.33	22.54	22.54	2.90%	-
Jan 14, 2026	21.78	21.90	21.78	21.90	21.90	1.62%	-
Jan 13, 2026	21.48	21.55	21.47	21.55	21.55	2.59%	-
Jan 12, 2026	20.73	21.01	20.67	21.01	21.01	-0.05%	-
Jan 9, 2026	20.63	21.02	20.63	21.02	21.02	2.74%	-
Jan 8, 2026	20.53	20.56	20.38	20.46	20.46	-1.33%	-
Jan 7, 2026	20.63	20.73	20.56	20.73	20.73	0.80%	-
Jan 6, 2026	20.64	20.64	20.57	20.57	20.57	2.59%	-
Jan 5, 2026	19.91	20.05	19.91	20.05	20.05	2.29%	-
Jan 2, 2026	19.56	19.60	19.53	19.60	19.60	0.38%	-
Dec 30, 2025	19.37	19.52	19.37	19.52	19.52	1.85%	-
Dec 29, 2025	19.35	19.35	19.17	19.17	19.17	-1.70%	70
Dec 23, 2025	19.42	19.50	19.42	19.50	19.50	-0.42%	-
Dec 22, 2025	19.62	19.62	19.48	19.58	19.58	-0.79%	-
Dec 19, 2025	19.91	19.91	19.74	19.74	19.74	-0.87%	-
Dec 18, 2025	19.84	19.91	19.81	19.91	19.91	1.11%	-
Dec 17, 2025	19.75	19.77	19.69	19.69	19.69	-1.51%	-
Dec 16, 2025	19.89	20.00	19.89	20.00	20.00	-1.13%	-
Dec 15, 2025	20.75	20.78	20.23	20.23	20.23	-0.74%	-
Dec 12, 2025	20.57	20.62	20.38	20.38	20.38	0.10%	-
Dec 11, 2025	20.41	20.47	20.36	20.36	20.36	-0.59%	-
Dec 10, 2025	20.50	20.50	20.46	20.48	20.48	-2.59%	-
Dec 9, 2025	21.09	21.09	21.01	21.02	21.02	-0.21%	-
Dec 8, 2025	21.13	21.13	21.03	21.07	21.07	1.59%	-
Dec 5, 2025	20.71	20.77	20.71	20.74	20.74	-1.19%	-
Dec 4, 2025	21.09	21.11	20.99	20.99	20.99	3.83%	-
Dec 3, 2025	20.31	20.31	20.15	20.21	20.21	-0.66%	-
Dec 2, 2025	20.32	20.35	20.32	20.35	20.35	-0.20%	-
Dec 1, 2025	20.35	20.39	20.34	20.39	20.39	-0.12%	-
Nov 28, 2025	20.33	20.46	20.33	20.41	20.41	0.94%	-
Nov 27, 2025	20.20	20.27	20.20	20.22	20.22	-0.71%	-
Nov 26, 2025	20.41	20.41	20.37	20.37	20.37	0.54%	-
Nov 25, 2025	20.22	20.26	20.19	20.26	20.26	-0.25%	-
Nov 24, 2025	20.30	20.32	20.30	20.31	20.31	-0.42%	-
Nov 21, 2025	20.25	20.52	20.25	20.39	20.39	2.34%	-
Nov 20, 2025	20.10	20.10	19.92	19.92	19.92	-0.75%	-
Nov 19, 2025	20.15	20.15	20.08	20.08	20.08	0.91%	-