Mitsubishi Corporation (MSBHF)
OTCMKTS
· Delayed Price · Currency is USD
24.54
-0.06 (-0.24%)
At close: Dec 5, 2025
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.25 | 24.54 | 23.25 | 24.54 | 24.54 | -0.24% | 3,845 |
| Dec 4, 2025 | 24.72 | 24.95 | 24.53 | 24.60 | 24.60 | 3.40% | 11,370 |
| Dec 3, 2025 | 23.75 | 23.85 | 23.51 | 23.79 | 23.79 | 1.34% | 9,490 |
| Dec 2, 2025 | 23.80 | 23.80 | 23.16 | 23.48 | 23.48 | -1.37% | 16,831 |
| Dec 1, 2025 | 23.75 | 23.80 | 23.16 | 23.80 | 23.80 | 1.02% | 10,504 |
| Nov 28, 2025 | 23.71 | 23.71 | 23.56 | 23.56 | 23.56 | -0.02% | 348 |
| Nov 26, 2025 | 22.97 | 23.70 | 22.97 | 23.57 | 23.57 | 0.66% | 6,998 |
| Nov 25, 2025 | 23.25 | 23.65 | 23.25 | 23.41 | 23.41 | -0.38% | 4,316 |
| Nov 24, 2025 | 23.05 | 23.98 | 23.05 | 23.50 | 23.50 | 0.41% | 11,822 |
| Nov 21, 2025 | 22.00 | 23.45 | 22.00 | 23.41 | 23.40 | 2.07% | 22,077 |
| Nov 20, 2025 | 23.32 | 23.40 | 22.74 | 22.93 | 22.93 | -1.88% | 10,998 |
| Nov 19, 2025 | 23.00 | 23.74 | 23.00 | 23.37 | 23.37 | 0.52% | 3,750 |
| Nov 18, 2025 | 21.41 | 23.71 | 21.41 | 23.25 | 23.25 | -0.67% | 25,209 |
| Nov 17, 2025 | 24.00 | 24.50 | 23.34 | 23.41 | 23.41 | -4.34% | 21,364 |
| Nov 14, 2025 | 24.41 | 24.74 | 24.00 | 24.47 | 24.47 | 1.58% | 24,575 |
| Nov 13, 2025 | 24.31 | 24.45 | 24.09 | 24.09 | 24.09 | -0.21% | 2,152 |
| Nov 12, 2025 | 24.29 | 24.91 | 23.66 | 24.14 | 24.14 | 2.01% | 7,529 |
| Nov 11, 2025 | 23.41 | 23.82 | 23.00 | 23.67 | 23.67 | -1.13% | 17,783 |
| Nov 10, 2025 | 24.15 | 24.15 | 23.50 | 23.94 | 23.94 | 0.69% | 12,271 |
| Nov 7, 2025 | 24.66 | 24.66 | 23.50 | 23.77 | 23.77 | 0.30% | 11,052 |
| Nov 6, 2025 | 24.25 | 25.00 | 23.25 | 23.70 | 23.70 | 0.94% | 21,841 |
| Nov 5, 2025 | 22.80 | 23.59 | 22.80 | 23.48 | 23.48 | 1.78% | 15,767 |
| Nov 4, 2025 | 24.74 | 24.74 | 22.81 | 23.07 | 23.07 | -4.00% | 17,523 |
| Nov 3, 2025 | 24.45 | 25.00 | 23.75 | 24.03 | 24.03 | -1.52% | 10,521 |
| Oct 31, 2025 | 24.18 | 24.45 | 24.00 | 24.40 | 24.40 | 2.09% | 20,624 |
| Oct 30, 2025 | 24.45 | 24.45 | 23.90 | 23.90 | 23.90 | -0.21% | 7,652 |
| Oct 29, 2025 | 24.50 | 24.53 | 23.83 | 23.95 | 23.95 | -1.94% | 27,503 |
| Oct 28, 2025 | 24.75 | 24.94 | 24.11 | 24.42 | 24.42 | -0.86% | 5,556 |
| Oct 27, 2025 | 24.33 | 24.79 | 24.33 | 24.64 | 24.64 | 1.94% | 6,714 |
| Oct 24, 2025 | 24.35 | 24.35 | 24.05 | 24.17 | 24.17 | -0.35% | 2,275 |
| Oct 23, 2025 | 23.73 | 24.46 | 23.73 | 24.25 | 24.25 | 0.41% | 18,685 |
| Oct 22, 2025 | 24.15 | 24.15 | 23.90 | 24.15 | 24.15 | 0.04% | 3,766 |
| Oct 21, 2025 | 24.30 | 24.30 | 23.92 | 24.14 | 24.14 | -0.55% | 28,612 |
| Oct 20, 2025 | 24.49 | 24.49 | 24.00 | 24.27 | 24.27 | 2.12% | 6,752 |
| Oct 17, 2025 | 23.81 | 24.00 | 23.77 | 23.77 | 23.77 | 0.63% | 4,900 |
| Oct 16, 2025 | 24.00 | 24.15 | 23.39 | 23.62 | 23.62 | 0.21% | 6,486 |
| Oct 15, 2025 | 23.57 | 24.00 | 23.53 | 23.57 | 23.57 | 0.31% | 12,845 |
| Oct 14, 2025 | 23.05 | 23.62 | 23.05 | 23.50 | 23.50 | 1.84% | 82,400 |
| Oct 13, 2025 | 23.16 | 23.53 | 23.03 | 23.08 | 23.08 | 0.20% | 32,777 |
| Oct 10, 2025 | 23.30 | 23.57 | 22.91 | 23.03 | 23.03 | -4.24% | 25,393 |
| Oct 9, 2025 | 24.20 | 24.20 | 23.50 | 24.05 | 24.05 | 1.88% | 4,081 |
| Oct 8, 2025 | 23.58 | 23.75 | 23.50 | 23.61 | 23.61 | -0.08% | 3,794 |
| Oct 7, 2025 | 23.75 | 23.75 | 23.50 | 23.63 | 23.63 | -1.85% | 14,508 |
| Oct 6, 2025 | 24.10 | 24.20 | 23.50 | 24.07 | 24.07 | -0.02% | 7,394 |
| Oct 3, 2025 | 23.30 | 24.20 | 23.30 | 24.08 | 24.08 | 1.16% | 3,852 |
| Oct 2, 2025 | 23.87 | 24.20 | 23.46 | 23.80 | 23.80 | 1.44% | 15,034 |
| Oct 1, 2025 | 23.70 | 24.10 | 23.35 | 23.46 | 23.46 | -0.18% | 5,890 |
| Sep 30, 2025 | 22.00 | 23.61 | 22.00 | 23.51 | 23.51 | -2.47% | 70,594 |
| Sep 29, 2025 | 24.50 | 24.50 | 23.80 | 24.10 | 24.10 | -1.33% | 8,570 |
| Sep 26, 2025 | 23.90 | 24.58 | 23.90 | 24.43 | 24.43 | 0.39% | 13,512 |