Mitsubishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.00	20.05	19.86	19.94	-	0.45%	2,677
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
Jun 2, 2025	20.40	20.67	20.27	20.59	20.59	1.73%	256,175
May 30, 2025	20.15	20.39	20.08	20.24	20.24	0.30%	134,164
May 29, 2025	20.53	20.53	20.04	20.18	20.18	-0.53%	130,300
May 28, 2025	20.51	20.51	20.20	20.29	20.29	-1.47%	75,832
May 27, 2025	20.39	20.68	20.35	20.59	20.59	0.98%	601,177
May 23, 2025	20.64	20.64	20.20	20.39	20.39	0.01%	921,715
May 22, 2025	20.30	20.95	20.21	20.39	20.39	0.88%	4,359,723
May 21, 2025	20.06	20.66	20.06	20.21	20.21	0.57%	2,591,449
May 20, 2025	20.16	20.16	20.04	20.10	20.10	0.22%	4,128,193
May 19, 2025	19.88	20.16	19.80	20.05	20.05	0.91%	3,448,187
May 16, 2025	19.65	20.05	19.65	19.87	19.87	1.02%	1,915,476
May 15, 2025	19.93	19.93	19.57	19.67	19.67	2.18%	1,895,665
May 14, 2025	19.30	19.35	18.92	19.25	19.25	0.31%	171,626
May 13, 2025	19.03	19.48	18.93	19.19	19.19	-0.72%	123,387
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