Skip to main content
Mitsubishi Corporation (NEO:MTSU)
Canada flag Canada · Delayed Price · Currency is CAD
21.06
-0.17 (-0.80%)
At close: Mar 5, 2026

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.2321.2321.0121.01--1.04%-
Mar 4, 202622.2522.2521.2021.2321.23-2.61%3,118
Mar 3, 202621.4121.8321.4121.8021.80-1.31%4,870
Mar 2, 202622.1522.1622.0922.0922.090.45%2,111
Feb 27, 202621.8121.9921.8121.9921.992.76%1,687
Feb 26, 202621.6921.6921.4021.4021.40-2.24%18,306
Feb 25, 202622.1322.1321.8921.8921.890.05%2,088,887
Feb 24, 202621.6221.8821.6221.8821.883.35%111,695
Feb 23, 202621.2821.2821.0321.1721.170.33%2,797
Feb 20, 202620.6222.2720.6221.1021.10-0.38%1,454
Feb 19, 202620.7821.1820.7821.1821.183.57%337
Feb 18, 202620.7820.7820.4520.4520.45-0.68%1,052
Feb 17, 202620.4520.5920.4520.5920.59-2.65%432
Feb 13, 202621.5121.5121.1321.1521.15-0.70%1,369
Feb 12, 202621.2921.3221.2521.3021.30-1.30%2,227
Feb 11, 202621.7021.7021.4421.5821.580.75%2,354
Feb 10, 202621.5121.5121.4221.4221.421.85%959
Feb 9, 202621.0421.0720.7521.0321.034.37%1,868
Feb 6, 202620.1520.1520.1520.1520.155.11%439
Feb 5, 202619.1419.2319.1419.1719.175.16%376
Feb 4, 202618.2418.2418.2218.2318.234.83%515
Feb 3, 202617.3617.3917.3617.3917.391.05%572
Feb 2, 202617.1817.2117.1817.2117.210.82%362
Jan 30, 202617.0717.0717.0717.0717.070.89%155
Jan 29, 202616.9316.9316.8916.9216.92-0.29%834
Jan 28, 202616.9716.9716.9716.9716.972.04%297
Jan 27, 202616.5716.6316.5716.6316.630.48%401
Jan 26, 202616.4316.5816.4216.5516.55-0.18%731
Jan 23, 202617.0017.0016.5816.5816.58-2.70%7,804
Jan 22, 202617.0517.0717.0217.0417.040.24%2,219
Jan 21, 202616.8417.0116.8417.0017.000.95%2,418
Jan 20, 202616.7716.8416.7716.8416.84-0.41%1,708
Jan 19, 202616.5316.9116.5316.9116.910.06%288
Jan 16, 202617.1717.1816.9016.9016.90-1.40%715
Jan 15, 202617.0917.1417.0717.1417.142.21%1,298
Jan 14, 202616.8116.8416.7616.7716.772.19%2,562
Jan 12, 202616.3116.4116.3116.4116.412.50%1,794
Jan 9, 202616.0216.0816.0116.0116.012.10%1,735
Jan 8, 202615.6415.6915.6415.6815.68-0.06%1,579
Jan 7, 202615.6915.6915.6915.6915.690.77%234
Jan 6, 202615.5615.5715.5615.5715.572.17%409
Jan 5, 202615.2615.2815.2415.2415.241.67%1,731
Jan 2, 202615.0015.0214.9914.9914.990.54%573
Dec 31, 202514.9114.9114.9114.9114.91-0.13%200
Dec 30, 202515.1015.1014.9214.9314.930.61%755
Dec 29, 202514.8014.8414.8014.8414.841.57%997
Dec 24, 202514.8214.8214.6014.6114.61-1.48%1,150
Dec 23, 202514.8514.8614.7914.8314.83-1.13%1,592
Dec 22, 202514.9915.0014.9915.0015.00-1.12%376
Dec 19, 202515.6015.6015.1715.1715.171.88%601
Dec 17, 202514.9214.9414.8914.8914.89-0.73%409
Dec 16, 202515.0215.0215.0015.0015.00-2.28%364
Dec 15, 202515.3515.3515.3515.3515.35-1.22%225
Dec 12, 202515.5415.5415.5415.5415.54-0.89%251
Dec 10, 202515.6015.6815.5715.6815.68-1.69%663
Dec 9, 202515.9515.9515.9515.9515.950.89%101
Dec 8, 202515.7815.8115.7815.8115.811.48%1,921
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