Mitsubishi Corporation (MTSUY)
OTCMKTS
· Delayed Price · Currency is USD
21.68
+0.15 (0.70%)
Aug 14, 2025, 10:42 AM EDT
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.53 | 21.90 | 21.31 | 21.54 | - | -0.55% | 9,752 |
| Aug 12, 2025 | 21.30 | 21.66 | 21.23 | 21.66 | 21.66 | 1.79% | 120,326 |
| Aug 11, 2025 | 22.09 | 22.09 | 21.10 | 21.28 | 21.28 | 0.09% | 53,069 |
| Aug 8, 2025 | 20.87 | 21.31 | 20.87 | 21.26 | 21.26 | 1.53% | 90,046 |
| Aug 7, 2025 | 20.71 | 20.97 | 20.71 | 20.94 | 20.94 | -0.14% | 47,671 |
| Aug 6, 2025 | 20.16 | 21.02 | 20.16 | 20.97 | 20.97 | 2.84% | 48,490 |
| Aug 5, 2025 | 19.82 | 20.62 | 19.82 | 20.39 | 20.39 | -0.44% | 109,091 |
| Aug 4, 2025 | 20.15 | 20.63 | 20.15 | 20.48 | 20.48 | 1.64% | 188,346 |
| Aug 1, 2025 | 19.82 | 20.15 | 19.82 | 20.15 | 20.15 | 1.26% | 178,880 |
| Jul 31, 2025 | 20.39 | 20.39 | 19.70 | 19.90 | 19.90 | -0.45% | 124,764 |
| Jul 30, 2025 | 19.90 | 20.35 | 19.90 | 19.99 | 19.99 | 0.81% | 428,469 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.76 | 19.83 | 19.83 | -0.75% | 275,172 |
| Jul 28, 2025 | 20.61 | 20.97 | 19.95 | 19.98 | 19.98 | -2.68% | 102,575 |
| Jul 25, 2025 | 20.57 | 20.57 | 20.43 | 20.53 | 20.53 | -0.77% | 87,676 |
| Jul 24, 2025 | 20.75 | 21.03 | 20.68 | 20.69 | 20.69 | -0.29% | 81,460 |
| Jul 23, 2025 | 20.50 | 20.82 | 20.50 | 20.75 | 20.75 | 4.53% | 186,245 |
| Jul 22, 2025 | 19.74 | 19.93 | 19.72 | 19.85 | 19.85 | 1.95% | 177,510 |
| Jul 21, 2025 | 19.30 | 19.55 | 19.30 | 19.47 | 19.47 | 0.88% | 107,030 |
| Jul 18, 2025 | 19.30 | 19.75 | 19.25 | 19.30 | 19.30 | -1.08% | 69,025 |
| Jul 17, 2025 | 19.37 | 19.51 | 19.37 | 19.51 | 19.51 | 1.19% | 117,486 |
| Jul 16, 2025 | 19.14 | 19.30 | 19.14 | 19.28 | 19.28 | 0.05% | 182,813 |
| Jul 15, 2025 | 19.51 | 19.51 | 19.15 | 19.27 | 19.27 | -2.13% | 141,582 |
| Jul 14, 2025 | 20.00 | 20.00 | 19.63 | 19.69 | 19.69 | 0.41% | 112,171 |
| Jul 11, 2025 | 19.79 | 19.79 | 19.57 | 19.61 | 19.61 | -0.31% | 56,147 |
| Jul 10, 2025 | 19.57 | 19.67 | 19.53 | 19.67 | 19.67 | 0.20% | 119,755 |
| Jul 9, 2025 | 19.61 | 19.63 | 19.54 | 19.63 | 19.63 | -1.11% | 145,972 |
| Jul 8, 2025 | 19.81 | 20.22 | 19.77 | 19.85 | 19.85 | -0.30% | 98,132 |
| Jul 7, 2025 | 20.43 | 20.43 | 19.84 | 19.91 | 19.91 | -2.74% | 50,764 |
| Jul 3, 2025 | 20.14 | 20.47 | 20.12 | 20.47 | 20.47 | 1.24% | 55,377 |
| Jul 2, 2025 | 19.71 | 20.25 | 19.71 | 20.22 | 20.22 | 0.64% | 134,734 |
| Jul 1, 2025 | 20.00 | 20.09 | 19.96 | 20.09 | 20.09 | 0.50% | 104,378 |
| Jun 30, 2025 | 20.07 | 20.07 | 19.92 | 19.99 | 19.99 | 0.30% | 90,439 |
| Jun 27, 2025 | 20.00 | 20.07 | 19.86 | 19.93 | 19.93 | 0.38% | 73,658 |
| Jun 26, 2025 | 19.70 | 19.88 | 19.68 | 19.86 | 19.86 | 4.34% | 137,352 |
| Jun 25, 2025 | 19.25 | 19.26 | 18.97 | 19.03 | 19.03 | -1.86% | 98,057 |
| Jun 24, 2025 | 19.33 | 19.40 | 19.30 | 19.39 | 19.39 | 0.74% | 232,700 |
| Jun 23, 2025 | 19.22 | 19.39 | 19.01 | 19.25 | 19.25 | -0.17% | 213,352 |
| Jun 20, 2025 | 20.00 | 20.00 | 19.23 | 19.28 | 19.28 | -2.58% | 161,704 |
| Jun 18, 2025 | 19.73 | 20.05 | 19.71 | 19.79 | 19.79 | 1.15% | 169,236 |
| Jun 17, 2025 | 20.48 | 20.48 | 19.50 | 19.57 | 19.57 | -2.37% | 137,692 |
| Jun 16, 2025 | 20.07 | 20.13 | 19.94 | 20.04 | 20.04 | 1.06% | 122,075 |
| Jun 13, 2025 | 20.07 | 20.07 | 19.73 | 19.83 | 19.83 | -0.15% | 154,156 |
| Jun 12, 2025 | 19.85 | 20.00 | 19.69 | 19.86 | 19.86 | 0.38% | 76,589 |
| Jun 11, 2025 | 19.77 | 19.94 | 19.74 | 19.79 | 19.79 | 0.03% | 81,357 |
| Jun 10, 2025 | 19.57 | 19.78 | 19.57 | 19.78 | 19.78 | 0.36% | 53,188 |
| Jun 9, 2025 | 19.76 | 19.87 | 19.66 | 19.71 | 19.71 | -1.20% | 83,676 |
| Jun 6, 2025 | 19.51 | 20.04 | 19.51 | 19.95 | 19.95 | -0.30% | 44,782 |
| Jun 5, 2025 | 20.00 | 20.01 | 19.84 | 20.01 | 20.01 | 0.20% | 133,045 |
| Jun 4, 2025 | 19.89 | 20.44 | 19.89 | 19.97 | 19.97 | -0.55% | 177,454 |
| Jun 3, 2025 | 20.84 | 20.84 | 20.00 | 20.08 | 20.08 | -2.48% | 358,815 |