Skip to main content
Mitsubishi Corporation (MSBHF)
OTCMKTS · Delayed Price · Currency is USD
31.45
-0.88 (-2.71%)
At close: Mar 6, 2026

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.0033.0031.0031.4531.45-2.71%6,004
Mar 5, 202632.6433.0032.0032.3232.320.97%10,780
Mar 4, 202632.4533.1832.0132.0132.01-4.42%14,011
Mar 3, 202632.3133.5031.3133.4933.49-1.55%40,227
Mar 2, 202633.7434.8832.6434.0234.02-0.55%11,004
Feb 27, 202634.8834.8833.7434.2134.21-0.76%6,589
Feb 26, 202635.0035.0033.5034.4734.472.86%18,598
Feb 25, 202633.5734.5433.2533.5133.510.19%13,680
Feb 24, 202632.4633.5832.4633.4533.451.20%54,195
Feb 23, 202632.5533.0532.2333.0533.050.44%4,333
Feb 20, 202632.4633.0531.5432.9132.912.11%321,186
Feb 19, 202632.0532.6731.8432.2332.230.31%68,767
Feb 18, 202631.8832.4531.8832.1332.130.42%2,551
Feb 17, 202633.1033.4831.0031.9931.99-4.87%46,778
Feb 13, 202630.8833.8030.8833.6333.631.05%37,917
Feb 12, 202634.5334.5333.0333.2833.28-1.44%48,146
Feb 11, 202634.0034.5332.9733.7733.770.60%48,272
Feb 10, 202632.2133.7032.2133.5733.573.74%65,481
Feb 9, 202632.0032.3631.7532.3632.363.37%20,668
Feb 6, 202631.1331.3030.1631.3031.306.39%21,906
Feb 5, 202628.8829.5027.4029.4229.426.21%29,404
Feb 4, 202627.2028.0027.2027.7027.702.97%21,147
Feb 3, 202627.0027.1826.7526.9026.900.26%12,428
Feb 2, 202626.7327.0626.7226.8326.830.50%3,723
Jan 30, 202626.7227.0526.4026.7026.701.08%8,581
Jan 29, 202626.6126.8226.4026.4126.41-1.07%12,776
Jan 28, 202626.2126.7526.2126.7026.702.55%9,913
Jan 27, 202626.0026.3325.9126.0426.040.95%6,386
Jan 26, 202625.5126.0025.0025.7925.791.96%19,304
Jan 23, 202624.5525.8524.5525.3025.30-2.25%14,097
Jan 22, 202624.5425.9224.5425.8825.880.99%9,053
Jan 21, 202625.6025.8825.4225.6225.620.09%5,490
Jan 20, 202625.2726.1025.2725.6025.60-0.58%42,909
Jan 16, 202625.9525.9525.2225.7525.75-0.77%12,077
Jan 15, 202625.8826.1825.6025.9525.951.41%8,475
Jan 14, 202625.4325.5925.3725.5925.591.23%8,434
Jan 13, 202625.0025.4225.0025.2825.281.32%8,373
Jan 12, 202624.6225.0023.8424.9524.951.69%5,105
Jan 9, 202624.1324.5423.9924.5424.542.42%6,958
Jan 8, 202623.9224.1323.8823.9623.961.23%3,582
Jan 7, 202623.6223.6723.3123.6723.670.67%1,711
Jan 6, 202623.6024.1223.5123.5123.51-0.38%33,862
Jan 5, 202622.8023.6022.8023.6023.602.01%19,678
Jan 2, 202623.6123.6122.6523.1423.141.07%4,384
Dec 31, 202522.6523.6022.6522.8922.89-0.48%17,967
Dec 30, 202523.1323.6023.0023.0023.000.44%6,238
Dec 29, 202522.2523.0022.2522.9022.901.69%26,510
Dec 26, 202522.6022.7022.5222.5222.52-2.09%25,700
Dec 24, 202521.8823.3321.8823.0023.00-1.37%6,013
Dec 23, 202523.0023.4422.8823.3223.321.39%26,045
Dec 22, 202522.5023.5022.5023.0023.00-0.04%5,448
Dec 19, 202523.3023.3123.0123.0123.01-2.09%16,334
Dec 18, 202523.3023.6023.0123.5023.501.08%6,884
Dec 17, 202523.8123.8123.1323.2523.25-0.61%7,839
Dec 16, 202523.7023.7023.2523.3923.39-1.30%7,510
Dec 15, 202524.0724.0723.0023.7023.70-1.50%15,630
Dec 12, 202525.0025.0024.0024.0624.06-0.78%14,645
Dec 11, 202524.1024.4024.1024.2524.250.96%4,958
Dec 10, 202524.8424.8423.8724.0224.02-1.11%6,446
Dec 9, 202524.3324.5924.2924.2924.29-1.06%18,002
Dec 8, 202524.8524.8523.9224.5524.550.04%7,983
Dec 5, 202523.2524.5423.2524.5424.54-0.24%3,845
Dec 4, 202524.7224.9524.5324.6024.603.40%11,370
Dec 3, 202523.7523.8523.5123.7923.791.34%9,490
Dec 2, 202523.8023.8023.1623.4823.48-1.37%16,831
Dec 1, 202523.7523.8023.1623.8023.801.02%10,504
Nov 28, 202523.7123.7123.5623.5623.56-0.02%348
Nov 26, 202522.9723.7022.9723.5723.570.66%6,998
Nov 25, 202523.2523.6523.2523.4123.41-0.38%4,316
Nov 24, 202523.0523.9823.0523.5023.500.41%11,822
Nov 21, 202522.0023.4522.0023.4123.402.07%22,077
Nov 20, 202523.3223.4022.7422.9322.93-1.88%10,998
Nov 19, 202523.0023.7423.0023.3723.370.52%3,750
Nov 18, 202521.4123.7121.4123.2523.25-0.67%25,209
Nov 17, 202524.0024.5023.3423.4123.41-4.34%21,364
Nov 14, 202524.4124.7424.0024.4724.471.58%24,575
Nov 13, 202524.3124.4524.0924.0924.09-0.21%2,152
Nov 12, 202524.2924.9123.6624.1424.142.01%7,529
Nov 11, 202523.4123.8223.0023.6723.67-1.13%17,783
Nov 10, 202524.1524.1523.5023.9423.940.69%12,271
Nov 7, 202524.6624.6623.5023.7723.770.30%11,052
Nov 6, 202524.2525.0023.2523.7023.700.94%21,841
Nov 5, 202522.8023.5922.8023.4823.481.78%15,767
Nov 4, 202524.7424.7422.8123.0723.07-4.00%17,523
Nov 3, 202524.4525.0023.7524.0324.03-1.52%10,521
Oct 31, 202524.1824.4524.0024.4024.402.09%20,624
Oct 30, 202524.4524.4523.9023.9023.90-0.21%7,652
Oct 29, 202524.5024.5323.8323.9523.95-1.94%27,503
Oct 28, 202524.7524.9424.1124.4224.42-0.86%5,556
Oct 27, 202524.3324.7924.3324.6424.641.94%6,714
Oct 24, 202524.3524.3524.0524.1724.17-0.35%2,275
Oct 23, 202523.7324.4623.7324.2524.250.41%18,685
Oct 22, 202524.1524.1523.9024.1524.150.04%3,766
Oct 21, 202524.3024.3023.9224.1424.14-0.55%28,612
Oct 20, 202524.4924.4924.0024.2724.272.12%6,752
Oct 17, 202523.8124.0023.7723.7723.770.63%4,900
Oct 16, 202524.0024.1523.3923.6223.620.21%6,486
Oct 15, 202523.5724.0023.5323.5723.570.31%12,845
Oct 14, 202523.0523.6223.0523.5023.501.84%82,400
Oct 13, 202523.1623.5323.0323.0823.080.20%32,777