Mitsubishi Corporation (MTSUY)
OTCMKTS
· Delayed Price · Currency is USD
19.33
+0.42 (2.22%)
May 12, 2025, 3:59 PM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.30 | 19.33 | 19.20 | 19.33 | 19.33 | 2.22% | 72,467 |
| May 9, 2025 | 19.12 | 19.24 | 18.89 | 18.91 | 18.91 | 0.37% | 101,455 |
| May 8, 2025 | 19.00 | 19.10 | 18.80 | 18.84 | 18.84 | -0.69% | 83,435 |
| May 7, 2025 | 18.88 | 19.13 | 18.80 | 18.97 | 18.97 | 2.54% | 42,639 |
| May 6, 2025 | 18.54 | 18.66 | 18.37 | 18.50 | 18.50 | -0.11% | 31,642 |
| May 5, 2025 | 18.65 | 19.06 | 18.48 | 18.52 | 18.52 | 1.21% | 114,493 |
| May 2, 2025 | 18.85 | 18.85 | 18.22 | 18.30 | 18.30 | -1.51% | 47,701 |
| May 1, 2025 | 18.90 | 19.18 | 18.55 | 18.58 | 18.58 | -1.75% | 104,691 |
| Apr 30, 2025 | 18.96 | 19.20 | 18.80 | 18.91 | 18.91 | -1.66% | 75,070 |
| Apr 29, 2025 | 19.59 | 19.59 | 19.14 | 19.23 | 19.23 | -0.57% | 73,086 |
| Apr 28, 2025 | 19.31 | 19.35 | 18.91 | 19.34 | 19.34 | 3.23% | 129,263 |
| Apr 25, 2025 | 19.42 | 19.42 | 18.57 | 18.74 | 18.74 | -0.82% | 54,875 |
| Apr 24, 2025 | 18.84 | 19.05 | 18.79 | 18.89 | 18.89 | 1.72% | 96,883 |
| Apr 23, 2025 | 19.26 | 19.26 | 18.20 | 18.57 | 18.57 | 1.31% | 80,439 |
| Apr 22, 2025 | 17.32 | 18.38 | 17.32 | 18.33 | 18.33 | 6.38% | 180,320 |
| Apr 21, 2025 | 17.67 | 17.67 | 17.10 | 17.23 | 17.23 | -0.92% | 97,055 |
| Apr 17, 2025 | 16.85 | 17.69 | 16.85 | 17.39 | 17.39 | 0.64% | 66,909 |
| Apr 16, 2025 | 17.45 | 17.45 | 17.18 | 17.28 | 17.28 | -0.75% | 66,881 |
| Apr 15, 2025 | 17.50 | 17.62 | 17.36 | 17.41 | 17.41 | -0.11% | 229,260 |
| Apr 14, 2025 | 16.60 | 17.53 | 16.60 | 17.43 | 17.43 | 0.17% | 267,053 |
| Apr 11, 2025 | 17.01 | 17.49 | 16.92 | 17.40 | 17.40 | 2.35% | 474,658 |
| Apr 10, 2025 | 17.95 | 17.95 | 16.74 | 17.00 | 17.00 | -5.76% | 556,472 |
| Apr 9, 2025 | 16.79 | 18.90 | 16.50 | 18.04 | 18.04 | 7.64% | 608,554 |
| Apr 8, 2025 | 17.00 | 17.36 | 16.30 | 16.76 | 16.76 | -1.41% | 783,572 |
| Apr 7, 2025 | 16.35 | 17.02 | 15.66 | 17.00 | 17.00 | 2.78% | 603,146 |
| Apr 4, 2025 | 18.00 | 18.00 | 16.50 | 16.54 | 16.54 | -8.06% | 217,055 |
| Apr 3, 2025 | 18.07 | 18.10 | 17.74 | 17.99 | 17.99 | -0.83% | 196,294 |
| Apr 2, 2025 | 17.69 | 18.14 | 17.35 | 18.14 | 18.14 | 1.91% | 227,234 |
| Apr 1, 2025 | 18.07 | 18.07 | 17.59 | 17.80 | 17.80 | 0.45% | 201,093 |
| Mar 31, 2025 | 18.18 | 18.18 | 17.50 | 17.72 | 17.72 | -4.63% | 190,896 |
| Mar 28, 2025 | 18.40 | 18.95 | 18.18 | 18.58 | 18.58 | -0.05% | 81,263 |
| Mar 27, 2025 | 18.45 | 18.79 | 18.45 | 18.59 | 18.59 | 0.76% | 120,571 |
| Mar 26, 2025 | 18.70 | 18.70 | 18.40 | 18.45 | 18.45 | -1.49% | 48,411 |
| Mar 25, 2025 | 19.10 | 19.10 | 18.47 | 18.73 | 18.73 | 1.00% | 114,523 |
| Mar 24, 2025 | 19.17 | 19.17 | 18.41 | 18.54 | 18.54 | 0.29% | 122,619 |
| Mar 21, 2025 | 18.68 | 19.35 | 18.49 | 18.49 | 18.49 | -3.19% | 247,334 |
| Mar 20, 2025 | 18.90 | 19.47 | 18.90 | 19.10 | 19.10 | 0.21% | 71,041 |
| Mar 19, 2025 | 19.00 | 19.47 | 18.70 | 19.06 | 19.06 | 3.14% | 157,913 |
| Mar 18, 2025 | 18.79 | 18.79 | 18.19 | 18.48 | 18.48 | -1.86% | 173,837 |
| Mar 17, 2025 | 18.71 | 19.77 | 18.60 | 18.83 | 18.83 | 7.11% | 191,432 |
| Mar 14, 2025 | 17.45 | 17.62 | 17.40 | 17.58 | 17.58 | 0.29% | 92,689 |
| Mar 13, 2025 | 17.66 | 17.66 | 17.29 | 17.53 | 17.53 | 0.11% | 57,265 |
| Mar 12, 2025 | 17.50 | 17.65 | 17.31 | 17.51 | 17.51 | 0.46% | 96,102 |
| Mar 11, 2025 | 18.00 | 18.00 | 17.33 | 17.43 | 17.43 | 0.93% | 121,288 |
| Mar 10, 2025 | 18.19 | 18.19 | 17.15 | 17.27 | 17.27 | -0.63% | 97,308 |
| Mar 7, 2025 | 16.84 | 17.96 | 16.84 | 17.38 | 17.38 | 2.00% | 67,698 |
| Mar 6, 2025 | 17.77 | 17.77 | 17.01 | 17.04 | 17.04 | -0.99% | 62,847 |
| Mar 5, 2025 | 17.14 | 17.21 | 17.04 | 17.21 | 17.21 | 0.67% | 163,279 |
| Mar 4, 2025 | 17.63 | 17.63 | 16.66 | 17.10 | 17.10 | -1.24% | 120,321 |
| Mar 3, 2025 | 17.00 | 17.32 | 16.96 | 17.31 | 17.31 | 2.97% | 106,471 |