Skip to main content
Mitsubishi Corporation (NEO:MTSU)
Canada flag Canada · Delayed Price · Currency is CAD
15.58
-0.25 (-1.58%)
At close: Dec 5, 2025

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5915.5915.5815.5815.58-1.58%200
Dec 4, 202515.8015.8315.8015.8315.833.74%664
Dec 3, 202515.1715.2615.1615.2615.260.07%501
Dec 2, 202515.2615.2715.2515.2515.25-0.13%426
Nov 28, 202515.4015.4515.2715.2715.27-2.12%974
Nov 27, 202515.6015.6015.6015.6015.601.69%100
Nov 26, 202515.3415.3415.3415.3415.342.68%151
Nov 25, 202515.0115.0114.9414.9414.94-1.71%1,030
Nov 24, 202515.2315.2315.2015.2015.20-1.49%419
Nov 21, 202515.0515.4415.0515.4315.432.52%1,771
Nov 20, 202515.0515.0515.0515.0515.050.53%240
Nov 19, 202514.9914.9914.9714.9714.971.35%811
Nov 18, 202514.7914.7914.7714.7714.77-2.44%2,528
Nov 17, 202515.9115.9115.1215.1415.14-2.82%4,020
Nov 14, 202515.5515.5815.5515.5815.582.16%655
Nov 13, 202515.3315.3315.2515.2515.25-1.93%491
Nov 12, 202515.5715.5715.4215.5515.552.78%1,179
Nov 11, 202515.1515.1515.1315.1315.13-0.13%382
Nov 10, 202514.7015.1914.7015.1515.151.13%1,327
Nov 7, 202514.9714.9914.9714.9814.98-0.66%554
Nov 6, 202514.8015.0814.7515.0815.080.47%1,425
Nov 5, 202514.9815.0114.9815.0115.010.67%1,314
Nov 4, 202514.9014.9114.8814.9114.91-2.17%1,545
Nov 3, 202515.2715.4115.1615.2415.24-1.99%3,522
Oct 31, 202515.5515.5515.5515.5515.551.97%287
Oct 29, 202515.4515.4515.1615.2515.25-1.61%786
Oct 28, 202515.7815.7815.4715.5015.50-0.96%1,595
Oct 27, 202515.7515.7515.6515.6515.651.89%603
Oct 24, 202515.3315.3615.3315.3615.361.79%498
Oct 22, 202515.2515.2515.0915.0915.09-0.07%973
Oct 20, 202515.2315.2415.1015.1015.100.73%349
Oct 17, 202514.8614.9914.8514.9914.992.11%1,685
Oct 16, 202514.7814.7814.5614.6814.68-2.07%625
Oct 15, 202514.9914.9914.9914.9914.992.39%277
Oct 14, 202515.0215.0214.6414.6414.641.81%1,865
Oct 10, 202514.6514.6514.2714.3814.38-3.10%1,146
Oct 9, 202514.9614.9714.8414.8414.84-0.80%727
Oct 8, 202514.8414.9614.8314.9614.960.54%1,365
Oct 7, 202514.8714.8814.8714.8814.880.07%311
Oct 6, 202514.8614.8714.8614.8714.870.88%353
Oct 3, 202514.7414.7414.7414.7414.742.15%100
Oct 2, 202514.4314.4314.4314.4314.43-0.35%138
Oct 1, 202514.0014.4814.0014.4814.481.05%300
Sep 30, 202515.0015.0014.3314.3314.33-3.31%346
Sep 29, 202514.7414.8814.7414.8214.82-1.53%300
Sep 26, 202515.0215.0515.0115.0515.051.76%500
Sep 24, 202514.8314.8414.7914.7914.79-1.20%765
Sep 23, 202515.1115.1114.8314.9714.97-0.47%954
Sep 22, 202515.5715.5715.0415.0415.040.87%406
Sep 19, 202514.9014.9114.9014.9114.911.57%698
Sep 18, 202514.6914.6914.6814.6814.682.09%263
Sep 17, 202514.2414.3814.2314.3814.38-1,236
Sep 16, 202514.3814.3814.3814.3814.381.13%182
Sep 15, 202514.4214.4214.2214.2214.22-0.70%688
Sep 12, 202514.3114.3214.3114.3214.320.35%2,700
Sep 11, 202514.4414.4414.2714.2714.27-0.83%1,848
Sep 10, 202514.3914.3914.3914.3914.390.07%138
Sep 9, 202514.5614.5614.3614.3814.381.55%623
Sep 5, 202514.1614.1614.1614.1614.16-0.21%211
Sep 4, 202514.1714.1914.1714.1914.190.85%922
Sep 3, 202514.0614.0714.0614.0714.071.88%250
Aug 29, 202513.8013.8113.6913.8113.813.06%977
Aug 26, 202513.5513.5613.4013.4013.40-0.89%1,002
Aug 22, 202513.5113.5213.5113.5213.521.12%621
Aug 21, 202513.2413.3713.2313.3713.371.60%485
Aug 19, 202513.1613.1613.1613.1613.16-100
Aug 18, 202513.3413.3413.1613.1613.16-1,156
Aug 15, 202513.1513.1613.1513.1613.16-0.38%322
Aug 13, 202513.2013.2113.2013.2113.211.85%1,281
Aug 11, 202512.9712.9712.9712.9712.97-0.69%192
Aug 8, 202513.0513.0613.0513.0613.063.24%805
Aug 7, 202512.6612.6612.6512.6512.652.26%242
Aug 5, 202512.0412.3812.0412.3712.371.39%1,090
Aug 1, 202512.2012.2012.2012.2012.20-0.08%191
Jul 29, 202512.2112.2112.2112.2112.21-1.37%117
Jul 28, 202512.3812.3812.3712.3812.38-1.90%1,128
Jul 24, 202512.7512.7512.6112.6212.621.37%1,019
Jul 23, 202512.3712.4512.3712.4512.455.33%200
Jul 21, 202511.8211.8211.8211.8211.82-2.07%146
Jul 18, 202512.0712.0712.0712.0712.070.33%100
Jul 17, 202511.8812.0311.8712.0312.033.35%4,150
Jul 16, 202511.6411.7711.6411.6411.64-0.77%875
Jul 15, 202511.8411.8411.7311.7311.73-2.90%1,314
Jul 14, 202512.0712.0812.0712.0812.081.68%320
Jul 9, 202511.9011.9011.7811.8811.88-0.75%1,476
Jul 8, 202512.0712.0811.9711.9711.97-1.16%1,778
Jul 7, 202512.5412.5411.9612.1112.11-2.02%2,380
Jul 3, 202512.3512.3612.3512.3612.362.49%591
Jul 2, 202512.0712.0712.0612.0612.061.94%281
Jun 27, 202511.8311.8311.8311.8311.83-0.34%130
Jun 26, 202511.8611.8711.8611.8711.874.67%493
Jun 25, 202511.4711.4711.3411.3411.34-2.33%550
Jun 24, 202511.6211.6311.4711.6111.61-2.93%1,611
Jun 20, 202511.9611.9611.9611.9611.96-0.50%240
Jun 18, 202512.0212.0312.0212.0212.021.86%1,473
Jun 17, 202512.1512.2511.7911.8011.80-1.67%3,100
Jun 16, 202511.9912.0011.9912.0012.002.21%450
Jun 13, 202511.7511.7511.6911.7411.74-1.43%761
Jun 12, 202511.7011.9111.7011.9111.910.08%576
Jun 11, 202511.9411.9511.8911.9011.900.17%2,904