Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	28.67	28.81	28.58	28.81	28.81	0.30%	-
Feb 27, 2026	28.72	28.76	28.67	28.73	28.73	2.46%	-
Feb 26, 2026	28.02	28.14	28.02	28.04	28.04	-1.35%	-
Feb 25, 2026	28.23	28.42	28.23	28.42	28.42	1.32%	-
Feb 24, 2026	27.80	28.05	27.80	28.05	28.05	1.63%	-
Feb 23, 2026	27.52	27.60	27.45	27.60	27.60	0.07%	-
Feb 20, 2026	27.48	27.67	27.31	27.58	27.58	2.30%	500
Feb 19, 2026	27.19	27.23	26.96	26.96	26.96	-0.04%	-
Feb 18, 2026	27.11	27.11	26.96	26.97	26.97	-0.41%	-
Feb 17, 2026	26.95	27.08	26.90	27.08	27.08	-0.37%	-
Feb 16, 2026	27.21	27.23	27.16	27.18	27.18	-2.51%	-
Feb 13, 2026	27.78	28.10	27.78	27.88	27.88	-1.55%	-
Feb 12, 2026	28.39	28.44	28.31	28.32	28.32	-0.05%	5
Feb 11, 2026	28.37	28.37	28.27	28.34	28.34	0.30%	-
Feb 10, 2026	27.75	28.29	27.75	28.25	28.25	5.00%	5
Feb 9, 2026	26.57	26.91	26.50	26.91	26.91	3.28%	-
Feb 6, 2026	25.56	26.06	25.56	26.05	26.05	5.17%	-
Feb 5, 2026	24.86	24.88	24.77	24.77	24.77	4.14%	-
Feb 4, 2026	23.63	23.79	23.36	23.79	23.79	4.37%	-
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%	-