Mitsubishi Corporation (MSBHF)
OTC: MSBHF
· Real-Time Price · USD
24.15
0.35 (1.47%)
At close: Oct 03, 2025, 3:46 PM
24.20
0.19%
After-hours: Oct 03, 2025, 02:56 PM EDT
MSBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.30 | 24.20 | 23.30 | 24.08 | 24.08 | 1.18% | 3,852 |
| Oct 2, 2025 | 23.87 | 24.20 | 23.46 | 23.80 | 23.80 | 1.45% | 15,034 |
| Oct 1, 2025 | 23.70 | 24.10 | 23.35 | 23.46 | 23.46 | -0.21% | 5,900 |
| Sep 30, 2025 | 22.00 | 23.61 | 22.00 | 23.51 | 23.51 | -2.45% | 70,600 |
| Sep 29, 2025 | 24.50 | 24.50 | 23.80 | 24.10 | 24.10 | -1.35% | 8,600 |
| Sep 26, 2025 | 23.90 | 24.58 | 23.90 | 24.43 | 24.06 | 0.41% | 13,512 |
| Sep 25, 2025 | 25.30 | 25.30 | 23.51 | 24.33 | 23.96 | -0.69% | 8,447 |
| Sep 24, 2025 | 24.42 | 25.35 | 23.55 | 24.50 | 24.13 | -0.24% | 31,516 |
| Sep 23, 2025 | 25.10 | 25.88 | 24.50 | 24.56 | 24.19 | 0.00% | 14,800 |
| Sep 22, 2025 | 24.12 | 24.56 | 24.12 | 24.56 | 24.19 | 1.49% | 16,334 |
| Sep 19, 2025 | 24.14 | 24.50 | 24.14 | 24.20 | 23.84 | 1.51% | 8,924 |
| Sep 18, 2025 | 23.90 | 24.00 | 23.60 | 23.84 | 23.48 | 0.63% | 9,301 |
| Sep 17, 2025 | 23.70 | 23.74 | 23.61 | 23.69 | 23.33 | 0.00% | 5,100 |
| Sep 16, 2025 | 23.78 | 23.78 | 23.64 | 23.69 | 23.33 | 0.21% | 6,417 |
| Sep 15, 2025 | 23.76 | 23.76 | 23.01 | 23.64 | 23.28 | -2.43% | 6,008 |
| Sep 12, 2025 | 23.73 | 25.00 | 23.13 | 24.23 | 23.87 | 2.11% | 5,148 |
| Sep 11, 2025 | 24.99 | 24.99 | 23.20 | 23.73 | 23.38 | 0.55% | 11,100 |
| Sep 10, 2025 | 23.94 | 23.94 | 23.18 | 23.60 | 23.24 | -1.42% | 5,709 |
| Sep 9, 2025 | 23.59 | 23.94 | 23.48 | 23.94 | 23.58 | 0.13% | 31,800 |
| Sep 8, 2025 | 23.70 | 24.33 | 23.39 | 23.91 | 23.54 | 2.27% | 35,246 |
Page 1 of 136