Mitsubishi Corporation (MTSUY)
OTC: MTSUY
· Real-Time Price · USD
22.22
0.52 (2.40%)
At close: Aug 22, 2025, 3:59 PM
22.22
0.00%
After-hours: Aug 22, 2025, 04:00 PM EDT
MTSUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.76 | 22.23 | 21.76 | 22.22 | 22.22 | 2.40% | 32,900 |
| Aug 21, 2025 | 21.71 | 21.82 | 21.66 | 21.70 | 21.70 | 0.05% | 76,900 |
| Aug 20, 2025 | 21.71 | 21.71 | 21.61 | 21.69 | 21.69 | 0.23% | 39,345 |
| Aug 19, 2025 | 21.58 | 21.73 | 21.58 | 21.64 | 21.64 | -0.05% | 118,943 |
| Aug 18, 2025 | 21.61 | 21.73 | 21.50 | 21.65 | 21.65 | 0.84% | 95,300 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.43 | 21.47 | 21.47 | 1.61% | 49,700 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.07 | 21.13 | 21.13 | -1.86% | 46,234 |
| Aug 13, 2025 | 21.53 | 21.90 | 21.31 | 21.53 | 21.53 | -0.60% | 89,900 |
| Aug 12, 2025 | 21.30 | 21.66 | 21.23 | 21.66 | 21.66 | 1.79% | 120,326 |
| Aug 11, 2025 | 22.09 | 22.09 | 21.10 | 21.28 | 21.28 | 0.09% | 53,100 |
| Aug 8, 2025 | 20.87 | 21.31 | 20.87 | 21.26 | 21.26 | 1.53% | 90,046 |
| Aug 7, 2025 | 20.71 | 20.97 | 20.71 | 20.94 | 20.94 | -0.14% | 47,700 |
| Aug 6, 2025 | 20.16 | 21.02 | 20.16 | 20.97 | 20.97 | 2.84% | 48,500 |
| Aug 5, 2025 | 19.82 | 20.62 | 19.82 | 20.39 | 20.39 | -0.44% | 109,100 |
| Aug 4, 2025 | 20.15 | 20.63 | 20.15 | 20.48 | 20.48 | 1.64% | 188,346 |
| Aug 1, 2025 | 19.82 | 20.15 | 19.82 | 20.15 | 20.15 | 1.26% | 178,900 |
| Jul 31, 2025 | 20.39 | 20.39 | 19.70 | 19.90 | 19.90 | -0.45% | 124,800 |
| Jul 30, 2025 | 19.90 | 20.35 | 19.90 | 19.99 | 19.99 | 0.81% | 428,500 |
| Jul 29, 2025 | 19.89 | 19.89 | 19.76 | 19.83 | 19.83 | -0.75% | 275,200 |
| Jul 28, 2025 | 20.61 | 20.97 | 19.95 | 19.98 | 19.98 | -2.68% | 102,600 |