Mitsubishi Corporation (MSBHF)
OTC: MSBHF
· Real-Time Price · USD
21.80
0.16 (0.74%)
At close: Aug 20, 2025, 3:58 PM
21.80
-0.01%
After-hours: Aug 20, 2025, 04:00 PM EDT
MSBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 21.07 | 21.90 | 21.07 | 21.80 | 21.80 | 0.74% | 7,252 |
| Aug 19, 2025 | 21.89 | 21.89 | 21.42 | 21.64 | 21.64 | 0.14% | 4,300 |
| Aug 18, 2025 | 20.67 | 21.80 | 20.67 | 21.61 | 21.61 | 0.19% | 10,017 |
| Aug 15, 2025 | 21.75 | 21.75 | 21.15 | 21.57 | 21.57 | 2.13% | 100,128 |
| Aug 14, 2025 | 18.88 | 21.75 | 18.88 | 21.12 | 21.12 | -1.81% | 30,600 |
| Aug 13, 2025 | 21.90 | 21.90 | 21.00 | 21.51 | 21.51 | -1.56% | 33,100 |
| Aug 12, 2025 | 21.60 | 21.90 | 21.60 | 21.85 | 21.85 | 1.63% | 15,508 |
| Aug 11, 2025 | 21.65 | 21.66 | 19.75 | 21.50 | 21.50 | 0.00% | 16,525 |
| Aug 8, 2025 | 21.30 | 21.65 | 21.30 | 21.50 | 21.50 | 2.48% | 11,100 |
| Aug 7, 2025 | 21.13 | 21.15 | 20.98 | 20.98 | 20.98 | -0.10% | 9,000 |
| Aug 6, 2025 | 20.60 | 21.90 | 20.60 | 21.00 | 21.00 | 1.94% | 14,215 |
| Aug 5, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.23% | 9,515 |
| Aug 4, 2025 | 20.10 | 21.00 | 20.10 | 20.35 | 20.35 | 1.34% | 31,723 |
| Aug 1, 2025 | 19.10 | 20.20 | 19.10 | 20.08 | 20.08 | 1.67% | 25,500 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.75 | -1.25% | 4,216 |
| Jul 30, 2025 | 19.80 | 20.98 | 19.80 | 20.00 | 20.00 | 0.91% | 5,400 |
| Jul 29, 2025 | 19.80 | 21.00 | 19.58 | 19.82 | 19.82 | 0.10% | 4,500 |
| Jul 28, 2025 | 20.52 | 20.53 | 19.50 | 19.80 | 19.80 | -3.56% | 15,439 |
| Jul 25, 2025 | 20.72 | 20.72 | 20.37 | 20.53 | 20.53 | -0.92% | 5,200 |
| Jul 24, 2025 | 20.79 | 20.98 | 20.72 | 20.72 | 20.72 | -0.34% | 8,500 |