Mitsubishi Corporation (MTSUY)
OTCMKTS
· Delayed Price · Currency is USD
30.66
+0.61 (2.03%)
Apr 28, 2026, 3:59 PM EST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.47 | 30.55 | 30.43 | 30.47 | - | 1.36% | 3,226 |
| Apr 27, 2026 | 30.18 | 30.18 | 29.98 | 30.06 | 30.06 | -3.09% | 157,360 |
| Apr 24, 2026 | 30.90 | 31.12 | 30.88 | 31.02 | 31.02 | 3.88% | 115,144 |
| Apr 23, 2026 | 29.99 | 30.30 | 29.58 | 29.86 | 29.86 | 0.40% | 264,095 |
| Apr 22, 2026 | 29.78 | 29.78 | 29.46 | 29.74 | 29.74 | -0.54% | 117,215 |
| Apr 21, 2026 | 30.31 | 30.39 | 29.90 | 29.90 | 29.90 | -3.42% | 158,433 |
| Apr 20, 2026 | 30.80 | 31.02 | 30.80 | 30.96 | 30.96 | -2.18% | 123,360 |
| Apr 17, 2026 | 31.68 | 31.90 | 31.00 | 31.65 | 31.65 | -0.41% | 151,645 |
| Apr 16, 2026 | 31.06 | 32.01 | 31.00 | 31.78 | 31.78 | 0.54% | 87,759 |
| Apr 15, 2026 | 32.50 | 32.59 | 31.28 | 31.61 | 31.61 | -4.17% | 116,778 |
| Apr 14, 2026 | 31.40 | 33.07 | 31.40 | 32.99 | 32.99 | -1.82% | 134,544 |
| Apr 13, 2026 | 33.71 | 34.18 | 33.09 | 33.60 | 33.60 | -0.34% | 94,544 |
| Apr 10, 2026 | 33.68 | 33.79 | 33.54 | 33.71 | 33.71 | -2.12% | 114,057 |
| Apr 9, 2026 | 32.72 | 34.85 | 32.72 | 34.44 | 34.44 | -0.58% | 105,014 |
| Apr 8, 2026 | 34.88 | 34.88 | 34.42 | 34.64 | 34.64 | 1.14% | 94,949 |
| Apr 7, 2026 | 33.66 | 34.25 | 33.65 | 34.25 | 34.25 | 0.03% | 148,215 |
| Apr 6, 2026 | 33.85 | 34.31 | 33.85 | 34.24 | 34.24 | -0.17% | 122,661 |
| Apr 2, 2026 | 35.10 | 35.10 | 33.56 | 34.30 | 34.30 | -1.51% | 132,136 |
| Apr 1, 2026 | 34.40 | 35.14 | 34.40 | 34.82 | 34.82 | 1.32% | 110,809 |
| Mar 31, 2026 | 33.70 | 34.47 | 33.43 | 34.37 | 34.37 | -2.85% | 238,869 |
| Mar 30, 2026 | 35.68 | 35.94 | 35.31 | 35.38 | 35.38 | 1.56% | 137,965 |
| Mar 27, 2026 | 36.60 | 36.60 | 34.68 | 34.84 | 34.84 | -0.29% | 127,467 |
| Mar 26, 2026 | 34.07 | 35.46 | 34.07 | 34.94 | 34.94 | 0.14% | 81,220 |
| Mar 25, 2026 | 36.31 | 36.31 | 34.84 | 34.89 | 34.89 | 1.25% | 121,718 |
| Mar 24, 2026 | 33.98 | 34.63 | 33.78 | 34.46 | 34.46 | 1.38% | 152,323 |
| Mar 23, 2026 | 34.53 | 34.53 | 33.81 | 33.99 | 33.99 | 3.49% | 211,138 |
| Mar 20, 2026 | 34.01 | 34.01 | 32.74 | 32.85 | 32.85 | -3.05% | 93,989 |
| Mar 19, 2026 | 33.56 | 34.01 | 33.31 | 33.88 | 33.88 | -3.14% | 93,128 |
| Mar 18, 2026 | 35.31 | 36.09 | 34.96 | 34.98 | 34.98 | 3.74% | 108,011 |
| Mar 17, 2026 | 33.80 | 34.00 | 33.66 | 33.72 | 33.72 | 2.52% | 87,594 |
| Mar 16, 2026 | 32.96 | 33.34 | 32.87 | 32.89 | 32.89 | 0.18% | 147,215 |
| Mar 13, 2026 | 32.66 | 33.69 | 32.49 | 32.83 | 32.83 | 2.92% | 150,811 |
| Mar 12, 2026 | 32.34 | 32.34 | 31.83 | 31.90 | 31.90 | -2.36% | 141,211 |
| Mar 11, 2026 | 32.68 | 32.96 | 31.88 | 32.67 | 32.67 | -1.24% | 134,608 |
| Mar 10, 2026 | 32.01 | 33.76 | 32.01 | 33.08 | 33.08 | 4.57% | 236,360 |
| Mar 9, 2026 | 31.36 | 31.67 | 30.38 | 31.64 | 31.64 | 1.07% | 177,509 |
| Mar 6, 2026 | 31.12 | 31.55 | 31.12 | 31.30 | 31.30 | -2.13% | 141,654 |
| Mar 5, 2026 | 34.27 | 34.27 | 31.90 | 31.98 | 31.98 | -2.11% | 203,835 |
| Mar 4, 2026 | 32.15 | 34.00 | 31.97 | 32.67 | 32.67 | -1.60% | 210,369 |
| Mar 3, 2026 | 32.80 | 33.40 | 31.97 | 33.20 | 33.20 | -1.63% | 161,612 |
| Mar 2, 2026 | 33.79 | 33.90 | 33.16 | 33.75 | 33.75 | -0.27% | 219,541 |
| Feb 27, 2026 | 33.78 | 33.92 | 33.66 | 33.84 | 33.84 | 2.14% | 174,837 |
| Feb 26, 2026 | 33.00 | 33.35 | 33.00 | 33.13 | 33.13 | -1.55% | 148,612 |
| Feb 25, 2026 | 33.50 | 33.90 | 33.33 | 33.65 | 33.65 | 0.66% | 1,549,060 |
| Feb 24, 2026 | 33.23 | 33.84 | 31.90 | 33.43 | 33.43 | 2.14% | 3,152,320 |
| Feb 23, 2026 | 32.96 | 33.08 | 32.60 | 32.73 | 32.73 | -0.28% | 272,611 |
| Feb 20, 2026 | 33.40 | 34.47 | 31.95 | 32.82 | 32.82 | -0.03% | 4,049,555 |
| Feb 19, 2026 | 33.31 | 33.31 | 31.79 | 32.83 | 32.83 | 3.21% | 1,257,211 |
| Feb 18, 2026 | 32.25 | 32.25 | 31.79 | 31.81 | 31.81 | -1.56% | 74,687 |
| Feb 17, 2026 | 32.03 | 32.32 | 31.45 | 32.31 | 32.31 | -3.23% | 1,238,658 |
| Feb 13, 2026 | 33.36 | 33.43 | 33.13 | 33.39 | 33.39 | -0.42% | 94,012 |
| Feb 12, 2026 | 34.50 | 34.92 | 33.45 | 33.53 | 33.53 | -1.00% | 124,022 |
| Feb 11, 2026 | 33.89 | 33.96 | 33.60 | 33.87 | 33.87 | 1.83% | 151,014 |
| Feb 10, 2026 | 33.44 | 34.00 | 32.50 | 33.26 | 33.26 | 2.34% | 707,156 |
| Feb 9, 2026 | 32.68 | 32.68 | 31.63 | 32.50 | 32.50 | 5.18% | 787,553 |
| Feb 6, 2026 | 29.97 | 31.70 | 29.79 | 30.90 | 30.90 | 5.71% | 148,013 |
| Feb 5, 2026 | 29.97 | 29.97 | 29.02 | 29.23 | 29.23 | 3.91% | 107,348 |
| Feb 4, 2026 | 27.90 | 28.13 | 27.84 | 28.13 | 28.13 | 4.19% | 95,370 |
| Feb 3, 2026 | 26.59 | 27.00 | 26.59 | 27.00 | 27.00 | 1.16% | 121,320 |
| Feb 2, 2026 | 26.65 | 26.69 | 26.52 | 26.69 | 26.69 | 0.15% | 51,513 |
| Jan 30, 2026 | 26.63 | 26.65 | 26.43 | 26.65 | 26.65 | 0.45% | 184,648 |
| Jan 29, 2026 | 26.70 | 27.46 | 26.20 | 26.53 | 26.53 | -0.64% | 82,658 |
| Jan 28, 2026 | 26.40 | 27.09 | 26.40 | 26.70 | 26.70 | 1.95% | 62,678 |
| Jan 27, 2026 | 25.25 | 26.39 | 25.25 | 26.19 | 26.19 | 1.12% | 41,813 |
| Jan 26, 2026 | 26.44 | 26.44 | 25.52 | 25.90 | 25.90 | 1.53% | 165,054 |
| Jan 23, 2026 | 25.25 | 25.57 | 25.25 | 25.51 | 25.51 | -1.32% | 98,970 |
| Jan 22, 2026 | 26.39 | 26.39 | 25.36 | 25.85 | 25.85 | 0.19% | 105,128 |
| Jan 21, 2026 | 25.46 | 25.84 | 25.46 | 25.80 | 25.80 | 0.94% | 78,692 |
| Jan 20, 2026 | 25.51 | 25.71 | 25.44 | 25.56 | 25.56 | -0.39% | 85,055 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.62 | 25.66 | 25.66 | -0.96% | 154,047 |
| Jan 15, 2026 | 25.60 | 26.11 | 25.50 | 25.91 | 25.91 | 1.97% | 68,245 |
| Jan 14, 2026 | 26.54 | 26.54 | 25.38 | 25.41 | 25.41 | 0.95% | 59,533 |
| Jan 13, 2026 | 24.20 | 25.24 | 24.20 | 25.17 | 25.17 | 0.65% | 49,177 |
| Jan 12, 2026 | 25.52 | 25.52 | 24.28 | 25.01 | 25.01 | 2.34% | 66,869 |
| Jan 9, 2026 | 24.25 | 24.50 | 24.06 | 24.44 | 24.44 | 1.71% | 57,370 |
| Jan 8, 2026 | 23.90 | 24.03 | 23.90 | 24.03 | 24.03 | 0.05% | 54,997 |
| Jan 7, 2026 | 24.20 | 24.21 | 23.98 | 24.02 | 24.02 | 0.06% | 42,581 |
| Jan 6, 2026 | 23.31 | 24.17 | 23.31 | 24.00 | 24.00 | 2.39% | 158,711 |
| Jan 5, 2026 | 23.16 | 24.24 | 22.42 | 23.44 | 23.44 | 2.42% | 121,667 |
| Jan 2, 2026 | 23.13 | 23.13 | 22.69 | 22.89 | 22.89 | 0.69% | 93,255 |
| Dec 31, 2025 | 22.45 | 22.91 | 22.45 | 22.73 | 22.73 | -0.57% | 65,061 |
| Dec 30, 2025 | 23.20 | 23.20 | 22.86 | 22.86 | 22.86 | 0.22% | 151,377 |
| Dec 29, 2025 | 22.83 | 22.92 | 22.75 | 22.81 | 22.81 | 1.06% | 87,511 |
| Dec 26, 2025 | 22.46 | 22.57 | 22.45 | 22.57 | 22.57 | -0.31% | 75,275 |
| Dec 24, 2025 | 22.61 | 22.64 | 22.43 | 22.64 | 22.64 | -0.88% | 40,269 |
| Dec 23, 2025 | 22.87 | 22.90 | 22.78 | 22.84 | 22.84 | -0.39% | 115,230 |
| Dec 22, 2025 | 22.93 | 23.00 | 22.85 | 22.93 | 22.93 | -0.82% | 85,332 |
| Dec 19, 2025 | 23.89 | 23.89 | 23.12 | 23.12 | 23.12 | -0.86% | 85,233 |
| Dec 18, 2025 | 23.44 | 23.46 | 23.00 | 23.32 | 23.32 | 1.25% | 63,863 |
| Dec 17, 2025 | 22.60 | 23.21 | 22.60 | 23.03 | 23.03 | -1.32% | 47,388 |
| Dec 16, 2025 | 23.37 | 24.19 | 23.34 | 23.34 | 23.34 | -1.91% | 103,860 |
| Dec 15, 2025 | 23.96 | 24.09 | 23.43 | 23.80 | 23.80 | -0.69% | 105,956 |
| Dec 12, 2025 | 24.18 | 24.46 | 23.92 | 23.96 | 23.96 | -1.01% | 63,314 |
| Dec 11, 2025 | 24.12 | 24.25 | 24.08 | 24.20 | 24.20 | 0.31% | 93,927 |
| Dec 10, 2025 | 23.96 | 24.17 | 23.84 | 24.13 | 24.13 | -1.43% | 58,183 |
| Dec 9, 2025 | 24.41 | 24.49 | 24.33 | 24.48 | 24.48 | 0.66% | 57,260 |
| Dec 8, 2025 | 24.99 | 24.99 | 24.12 | 24.32 | 24.32 | 0.37% | 58,237 |
| Dec 5, 2025 | 24.06 | 24.48 | 24.06 | 24.23 | 24.23 | -1.32% | 47,540 |
| Dec 4, 2025 | 24.00 | 24.64 | 24.00 | 24.55 | 24.55 | 3.95% | 92,475 |
| Dec 3, 2025 | 23.62 | 23.68 | 23.11 | 23.62 | 23.62 | - | 53,185 |