Mitsubishi Corporation (MSBHF)
OTCMKTS
· Delayed Price · Currency is USD
30.31
+0.01 (0.03%)
Apr 28, 2026, 11:01 AM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.30 | 30.31 | 30.30 | 30.31 | - | 0.03% | - |
| Apr 27, 2026 | 31.20 | 31.20 | 29.00 | 30.30 | 30.30 | -2.78% | 14,707 |
| Apr 24, 2026 | 29.90 | 33.05 | 29.90 | 31.17 | 31.17 | 3.71% | 8,959 |
| Apr 23, 2026 | 30.00 | 30.21 | 29.75 | 30.05 | 30.05 | 1.34% | 10,205 |
| Apr 22, 2026 | 30.00 | 31.00 | 29.59 | 29.65 | 29.65 | -3.22% | 22,377 |
| Apr 21, 2026 | 32.40 | 32.40 | 30.00 | 30.64 | 30.64 | -1.64% | 6,214 |
| Apr 20, 2026 | 28.85 | 31.60 | 28.85 | 31.15 | 31.15 | -1.66% | 9,306 |
| Apr 17, 2026 | 32.35 | 33.23 | 31.30 | 31.68 | 31.68 | -1.32% | 16,285 |
| Apr 16, 2026 | 31.56 | 32.10 | 31.30 | 32.10 | 32.10 | - | 18,939 |
| Apr 15, 2026 | 32.10 | 32.10 | 31.25 | 32.10 | 32.10 | -4.45% | 20,739 |
| Apr 14, 2026 | 30.28 | 35.30 | 30.28 | 33.60 | 33.60 | -0.19% | 5,769 |
| Apr 13, 2026 | 35.00 | 35.00 | 32.98 | 33.66 | 33.66 | -2.17% | 14,159 |
| Apr 10, 2026 | 31.15 | 35.50 | 31.15 | 34.41 | 34.41 | -0.65% | 16,656 |
| Apr 9, 2026 | 34.55 | 34.88 | 33.05 | 34.63 | 34.63 | 0.67% | 10,815 |
| Apr 8, 2026 | 37.15 | 37.15 | 34.35 | 34.40 | 34.40 | 0.44% | 20,136 |
| Apr 7, 2026 | 33.00 | 35.00 | 33.00 | 34.25 | 34.25 | -3.25% | 13,066 |
| Apr 6, 2026 | 34.86 | 35.40 | 33.92 | 35.40 | 35.40 | 2.05% | 12,079 |
| Apr 2, 2026 | 33.75 | 34.69 | 31.51 | 34.69 | 34.69 | -1.23% | 6,520 |
| Apr 1, 2026 | 33.45 | 35.46 | 33.45 | 35.12 | 35.12 | 0.44% | 10,643 |
| Mar 31, 2026 | 33.56 | 34.97 | 32.09 | 34.97 | 34.97 | -1.13% | 60,097 |
| Mar 30, 2026 | 35.54 | 35.80 | 33.40 | 35.37 | 35.37 | 1.41% | 15,476 |
| Mar 27, 2026 | 35.10 | 35.50 | 33.69 | 34.88 | 34.88 | -0.64% | 3,004 |
| Mar 26, 2026 | 35.02 | 35.30 | 35.02 | 35.10 | 35.10 | 0.24% | 20,604 |
| Mar 25, 2026 | 35.00 | 35.11 | 33.96 | 35.02 | 35.02 | 2.39% | 14,452 |
| Mar 24, 2026 | 31.53 | 34.61 | 31.53 | 34.20 | 34.20 | 1.73% | 22,586 |
| Mar 23, 2026 | 33.00 | 34.50 | 31.87 | 33.62 | 33.62 | 1.88% | 55,179 |
| Mar 20, 2026 | 34.00 | 34.00 | 32.06 | 33.00 | 33.00 | -1.08% | 5,463 |
| Mar 19, 2026 | 34.00 | 34.61 | 33.36 | 33.36 | 33.36 | -1.88% | 10,545 |
| Mar 18, 2026 | 35.00 | 35.08 | 34.00 | 34.00 | 34.00 | 0.74% | 19,016 |
| Mar 17, 2026 | 33.41 | 34.05 | 33.41 | 33.75 | 33.75 | 2.03% | 14,928 |
| Mar 16, 2026 | 32.50 | 33.31 | 32.14 | 33.08 | 33.08 | 1.46% | 25,733 |
| Mar 13, 2026 | 32.80 | 33.28 | 32.47 | 32.60 | 32.60 | 1.08% | 7,180 |
| Mar 12, 2026 | 32.51 | 32.98 | 31.53 | 32.26 | 32.26 | -0.80% | 4,551 |
| Mar 11, 2026 | 33.25 | 34.00 | 31.37 | 32.51 | 32.51 | -2.21% | 5,139 |
| Mar 10, 2026 | 32.63 | 33.60 | 32.63 | 33.25 | 33.25 | 4.81% | 12,310 |
| Mar 9, 2026 | 28.54 | 31.73 | 28.54 | 31.73 | 31.73 | 0.89% | 31,737 |
| Mar 6, 2026 | 33.00 | 33.00 | 31.00 | 31.45 | 31.45 | -2.71% | 6,004 |
| Mar 5, 2026 | 32.64 | 33.00 | 32.00 | 32.32 | 32.32 | 0.97% | 10,780 |
| Mar 4, 2026 | 32.45 | 33.18 | 32.01 | 32.01 | 32.01 | -4.42% | 14,011 |
| Mar 3, 2026 | 32.31 | 33.50 | 31.31 | 33.49 | 33.49 | -1.55% | 40,227 |
| Mar 2, 2026 | 33.74 | 34.88 | 32.64 | 34.02 | 34.02 | -0.55% | 11,004 |
| Feb 27, 2026 | 34.88 | 34.88 | 33.74 | 34.21 | 34.21 | -0.76% | 6,589 |
| Feb 26, 2026 | 35.00 | 35.00 | 33.50 | 34.47 | 34.47 | 2.86% | 18,598 |
| Feb 25, 2026 | 33.57 | 34.54 | 33.25 | 33.51 | 33.51 | 0.19% | 13,680 |
| Feb 24, 2026 | 32.46 | 33.58 | 32.46 | 33.45 | 33.45 | 1.20% | 54,195 |
| Feb 23, 2026 | 32.55 | 33.05 | 32.23 | 33.05 | 33.05 | 0.44% | 4,333 |
| Feb 20, 2026 | 32.46 | 33.05 | 31.54 | 32.91 | 32.91 | 2.11% | 321,186 |
| Feb 19, 2026 | 32.05 | 32.67 | 31.84 | 32.23 | 32.23 | 0.31% | 68,767 |
| Feb 18, 2026 | 31.88 | 32.45 | 31.88 | 32.13 | 32.13 | 0.42% | 2,551 |
| Feb 17, 2026 | 33.10 | 33.48 | 31.00 | 31.99 | 31.99 | -4.87% | 46,778 |
| Feb 13, 2026 | 30.88 | 33.80 | 30.88 | 33.63 | 33.63 | 1.05% | 37,917 |
| Feb 12, 2026 | 34.53 | 34.53 | 33.03 | 33.28 | 33.28 | -1.44% | 48,146 |
| Feb 11, 2026 | 34.00 | 34.53 | 32.97 | 33.77 | 33.77 | 0.60% | 48,272 |
| Feb 10, 2026 | 32.21 | 33.70 | 32.21 | 33.57 | 33.57 | 3.74% | 65,481 |
| Feb 9, 2026 | 32.00 | 32.36 | 31.75 | 32.36 | 32.36 | 3.37% | 20,668 |
| Feb 6, 2026 | 31.13 | 31.30 | 30.16 | 31.30 | 31.30 | 6.39% | 21,906 |
| Feb 5, 2026 | 28.88 | 29.50 | 27.40 | 29.42 | 29.42 | 6.21% | 29,404 |
| Feb 4, 2026 | 27.20 | 28.00 | 27.20 | 27.70 | 27.70 | 2.97% | 21,147 |
| Feb 3, 2026 | 27.00 | 27.18 | 26.75 | 26.90 | 26.90 | 0.26% | 12,428 |
| Feb 2, 2026 | 26.73 | 27.06 | 26.72 | 26.83 | 26.83 | 0.50% | 3,723 |
| Jan 30, 2026 | 26.72 | 27.05 | 26.40 | 26.70 | 26.70 | 1.08% | 8,581 |
| Jan 29, 2026 | 26.61 | 26.82 | 26.40 | 26.41 | 26.41 | -1.07% | 12,776 |
| Jan 28, 2026 | 26.21 | 26.75 | 26.21 | 26.70 | 26.70 | 2.55% | 9,913 |
| Jan 27, 2026 | 26.00 | 26.33 | 25.91 | 26.04 | 26.04 | 0.95% | 6,386 |
| Jan 26, 2026 | 25.51 | 26.00 | 25.00 | 25.79 | 25.79 | 1.96% | 19,304 |
| Jan 23, 2026 | 24.55 | 25.85 | 24.55 | 25.30 | 25.30 | -2.25% | 14,097 |
| Jan 22, 2026 | 24.54 | 25.92 | 24.54 | 25.88 | 25.88 | 0.99% | 9,053 |
| Jan 21, 2026 | 25.60 | 25.88 | 25.42 | 25.62 | 25.62 | 0.09% | 5,490 |
| Jan 20, 2026 | 25.27 | 26.10 | 25.27 | 25.60 | 25.60 | -0.58% | 42,909 |
| Jan 16, 2026 | 25.95 | 25.95 | 25.22 | 25.75 | 25.75 | -0.77% | 12,077 |
| Jan 15, 2026 | 25.88 | 26.18 | 25.60 | 25.95 | 25.95 | 1.41% | 8,475 |
| Jan 14, 2026 | 25.43 | 25.59 | 25.37 | 25.59 | 25.59 | 1.23% | 8,434 |
| Jan 13, 2026 | 25.00 | 25.42 | 25.00 | 25.28 | 25.28 | 1.32% | 8,373 |
| Jan 12, 2026 | 24.62 | 25.00 | 23.84 | 24.95 | 24.95 | 1.69% | 5,105 |
| Jan 9, 2026 | 24.13 | 24.54 | 23.99 | 24.54 | 24.54 | 2.42% | 6,958 |
| Jan 8, 2026 | 23.92 | 24.13 | 23.88 | 23.96 | 23.96 | 1.23% | 3,582 |
| Jan 7, 2026 | 23.62 | 23.67 | 23.31 | 23.67 | 23.67 | 0.67% | 1,711 |
| Jan 6, 2026 | 23.60 | 24.12 | 23.51 | 23.51 | 23.51 | -0.38% | 33,862 |
| Jan 5, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 2.01% | 19,678 |
| Jan 2, 2026 | 23.61 | 23.61 | 22.65 | 23.14 | 23.14 | 1.07% | 4,384 |
| Dec 31, 2025 | 22.65 | 23.60 | 22.65 | 22.89 | 22.89 | -0.48% | 17,967 |
| Dec 30, 2025 | 23.13 | 23.60 | 23.00 | 23.00 | 23.00 | 0.44% | 6,238 |
| Dec 29, 2025 | 22.25 | 23.00 | 22.25 | 22.90 | 22.90 | 1.69% | 26,510 |
| Dec 26, 2025 | 22.60 | 22.70 | 22.52 | 22.52 | 22.52 | -2.09% | 25,700 |
| Dec 24, 2025 | 21.88 | 23.33 | 21.88 | 23.00 | 23.00 | -1.37% | 6,013 |
| Dec 23, 2025 | 23.00 | 23.44 | 22.88 | 23.32 | 23.32 | 1.39% | 26,045 |
| Dec 22, 2025 | 22.50 | 23.50 | 22.50 | 23.00 | 23.00 | -0.04% | 5,448 |
| Dec 19, 2025 | 23.30 | 23.31 | 23.01 | 23.01 | 23.01 | -2.09% | 16,334 |
| Dec 18, 2025 | 23.30 | 23.60 | 23.01 | 23.50 | 23.50 | 1.08% | 6,884 |
| Dec 17, 2025 | 23.81 | 23.81 | 23.13 | 23.25 | 23.25 | -0.61% | 7,839 |
| Dec 16, 2025 | 23.70 | 23.70 | 23.25 | 23.39 | 23.39 | -1.30% | 7,510 |
| Dec 15, 2025 | 24.07 | 24.07 | 23.00 | 23.70 | 23.70 | -1.50% | 15,630 |
| Dec 12, 2025 | 25.00 | 25.00 | 24.00 | 24.06 | 24.06 | -0.78% | 14,645 |
| Dec 11, 2025 | 24.10 | 24.40 | 24.10 | 24.25 | 24.25 | 0.96% | 4,958 |
| Dec 10, 2025 | 24.84 | 24.84 | 23.87 | 24.02 | 24.02 | -1.11% | 6,446 |
| Dec 9, 2025 | 24.33 | 24.59 | 24.29 | 24.29 | 24.29 | -1.06% | 18,002 |
| Dec 8, 2025 | 24.85 | 24.85 | 23.92 | 24.55 | 24.55 | 0.04% | 7,983 |
| Dec 5, 2025 | 23.25 | 24.54 | 23.25 | 24.54 | 24.54 | -0.24% | 3,845 |
| Dec 4, 2025 | 24.72 | 24.95 | 24.53 | 24.60 | 24.60 | 3.40% | 11,370 |
| Dec 3, 2025 | 23.75 | 23.85 | 23.51 | 23.79 | 23.79 | 1.34% | 9,490 |