Mitsubishi Corporation (NEO:MTSU)
Canada
· Delayed Price · Currency is CAD 13.21
+0.24 (1.85%)
Aug 13, 2025, 9:30 AM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.15 | 13.16 | 13.15 | 13.16 | - | -0.38% | 322 |
| Aug 13, 2025 | 13.20 | 13.21 | 13.20 | 13.21 | - | 1.85% | 1,281 |
| Aug 11, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | - | -0.69% | 192 |
| Aug 8, 2025 | 13.05 | 13.06 | 13.05 | 13.06 | - | 3.24% | 805 |
| Aug 7, 2025 | 12.66 | 12.66 | 12.65 | 12.65 | - | 2.26% | 242 |
| Aug 5, 2025 | 12.04 | 12.38 | 12.04 | 12.37 | - | 1.39% | 1,090 |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.08% | 191 |
| Jul 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | -1.37% | 117 |
| Jul 28, 2025 | 12.38 | 12.38 | 12.37 | 12.38 | - | -1.90% | 1,128 |
| Jul 24, 2025 | 12.75 | 12.75 | 12.61 | 12.62 | - | 1.37% | 1,019 |
| Jul 23, 2025 | 12.37 | 12.45 | 12.37 | 12.45 | - | 5.33% | 200 |
| Jul 21, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | -2.07% | 146 |
| Jul 18, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | - | 0.33% | 100 |
| Jul 17, 2025 | 11.88 | 12.03 | 11.87 | 12.03 | - | 3.35% | 4,150 |
| Jul 16, 2025 | 11.64 | 11.77 | 11.64 | 11.64 | - | -0.77% | 875 |
| Jul 15, 2025 | 11.84 | 11.84 | 11.73 | 11.73 | - | -2.90% | 1,314 |
| Jul 14, 2025 | 12.07 | 12.08 | 12.07 | 12.08 | - | 1.68% | 320 |
| Jul 9, 2025 | 11.90 | 11.90 | 11.78 | 11.88 | - | -0.75% | 1,476 |
| Jul 8, 2025 | 12.07 | 12.08 | 11.97 | 11.97 | - | -1.16% | 1,778 |
| Jul 7, 2025 | 12.54 | 12.54 | 11.96 | 12.11 | - | -2.02% | 2,380 |
| Jul 3, 2025 | 12.35 | 12.36 | 12.35 | 12.36 | - | 2.49% | 591 |
| Jul 2, 2025 | 12.07 | 12.07 | 12.06 | 12.06 | - | 1.94% | 281 |
| Jun 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | -0.34% | 130 |
| Jun 26, 2025 | 11.86 | 11.87 | 11.86 | 11.87 | - | 4.67% | 493 |
| Jun 25, 2025 | 11.47 | 11.47 | 11.34 | 11.34 | - | -2.33% | 550 |
| Jun 24, 2025 | 11.62 | 11.63 | 11.47 | 11.61 | - | -2.93% | 1,611 |
| Jun 20, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | -0.50% | 240 |
| Jun 18, 2025 | 12.02 | 12.03 | 12.02 | 12.02 | - | 1.86% | 1,473 |
| Jun 17, 2025 | 12.15 | 12.25 | 11.79 | 11.80 | - | -1.67% | 3,100 |
| Jun 16, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | - | 2.21% | 450 |
| Jun 13, 2025 | 11.75 | 11.75 | 11.69 | 11.74 | - | -1.43% | 761 |
| Jun 12, 2025 | 11.70 | 11.91 | 11.70 | 11.91 | - | 0.08% | 576 |
| Jun 11, 2025 | 11.94 | 11.95 | 11.89 | 11.90 | - | 0.17% | 2,904 |
| Jun 10, 2025 | 11.79 | 11.88 | 11.79 | 11.88 | - | 0.59% | 3,552 |
| Jun 9, 2025 | 11.80 | 11.81 | 11.80 | 11.81 | - | -0.08% | 1,064 |
| Jun 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | -0.25% | 145 |
| Jun 4, 2025 | 11.85 | 11.86 | 11.85 | 11.85 | - | -1.17% | 1,025 |
| Jun 3, 2025 | 11.94 | 11.99 | 11.83 | 11.99 | - | 0.08% | 1,604 |
| Jun 2, 2025 | 12.20 | 12.20 | 11.97 | 11.98 | - | -0.66% | 1,094 |
| May 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | - | 0.17% | 600 |
| May 29, 2025 | 12.04 | 12.05 | 12.03 | 12.04 | - | -1.15% | 945 |
| May 28, 2025 | 12.16 | 12.18 | 12.13 | 12.18 | - | -1.46% | 2,725 |
| May 27, 2025 | 12.25 | 12.36 | 12.19 | 12.36 | - | 0.57% | 5,261 |
| May 26, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | 1.99% | 100 |
| May 23, 2025 | 12.04 | 12.05 | 12.04 | 12.05 | - | -0.90% | 470 |
| May 22, 2025 | 12.00 | 12.16 | 11.88 | 12.16 | - | 0.33% | 1,941 |
| May 21, 2025 | 12.10 | 12.12 | 12.10 | 12.12 | - | 1.17% | 2,783 |
| May 20, 2025 | 12.04 | 12.05 | 11.98 | 11.98 | - | 1.27% | 2,027 |
| May 15, 2025 | 11.91 | 11.92 | 11.83 | 11.83 | - | 0.94% | 935 |
| May 14, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | - | 0.09% | 500 |