Skip to main content
Mitsubishi Corporation (NEO:MTSU)
Canada flag Canada · Delayed Price · Currency is CAD
19.97
-0.58 (-2.82%)
At close: Apr 27, 2026

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1920.1920.1920.19-1.10%-
Apr 27, 202619.9719.9719.9119.9719.97-2.82%2,119
Apr 24, 202620.3520.5820.3520.5520.553.53%2,769
Apr 23, 202619.9019.9019.8119.8519.851.02%3,694,827
Apr 22, 202619.6819.7219.6519.6519.65-1.01%896
Apr 21, 202620.0520.0519.8419.8519.85-2.60%2,377
Apr 20, 202619.8020.3819.8020.3820.38-1.02%50,711
Apr 17, 202620.7420.7620.5920.5920.59-2.00%30,210
Apr 16, 202621.0121.0421.0121.0121.010.82%705
Apr 15, 202620.7420.8820.6720.8420.84-4.36%2,240
Apr 14, 202621.7321.7921.7321.7921.79-1.98%577
Apr 13, 202622.1022.2322.1022.2322.23-0.13%944
Apr 10, 202622.2622.2622.2622.2622.26-2.07%539
Apr 9, 202622.5422.7322.5422.7322.73-0.18%2,163
Apr 8, 202622.8722.8722.7422.7722.771.16%1,120
Apr 7, 202622.3922.6822.3922.5122.51-0.92%638
Apr 6, 202622.6122.7222.6122.7222.720.18%626
Apr 2, 202623.0023.0022.6822.6822.68-1.39%2,236
Apr 1, 202623.1123.1122.8823.0023.001.28%2,147
Mar 31, 202622.7522.7522.3322.7122.71-4.70%1,839
Mar 30, 202624.0124.0723.8323.8323.833.61%33,673
Mar 27, 202623.0723.2823.0023.0023.00-1.33%57,951
Mar 26, 202623.4523.5123.2123.3123.310.60%2,257
Mar 25, 202623.1423.2723.1423.1723.170.96%865
Mar 24, 202622.8922.9722.6422.9522.952.55%1,083
Mar 23, 202622.6422.6622.2022.3822.382.71%24,076
Mar 20, 202622.0922.0921.7321.7921.79-0.68%3,120
Mar 19, 202622.3022.3021.9421.9421.94-6.68%6,252
Mar 18, 202623.5023.5723.3823.5123.515.47%28,287
Mar 17, 202622.3022.3622.2922.2922.291.64%1,230
Mar 16, 202621.6622.0221.6621.9321.930.46%15,025
Mar 13, 202621.8422.0221.6321.8321.833.22%847
Mar 12, 202621.1721.1721.1521.1521.15-1.90%325
Mar 11, 202621.5621.5621.5621.5621.560.37%398
Mar 10, 202622.2422.2421.4721.4821.483.47%82,328
Mar 9, 202620.3120.7820.3120.7620.760.48%2,476
Mar 6, 202620.4420.6820.4320.6620.66-1.90%9,768
Mar 5, 202621.2321.2321.0121.0621.06-0.80%613
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