Mitsubishi Corporation
MTSUY · OTC
Market closed$27.52$-0.350000 (-1.26%)After hours $27.52 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 154.00 |
| July 17, 2026 | $27.53 | $27.58 | $27.52 | $27.52 | $27.52 | 906.00 |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 200.00 |
| July 17, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 366.00 |
| July 17, 2026 | $27.57 | $27.59 | $27.57 | $27.58 | $27.58 | 2.50K |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 200.00 |
| July 17, 2026 | $27.53 | $27.57 | $27.53 | $27.57 | $27.57 | — |
| July 17, 2026 | $27.57 | $27.57 | $27.52 | $27.57 | $27.57 | 3.33K |
| July 17, 2026 | $27.57 | $27.57 | $27.52 | $27.57 | $27.57 | 823.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.52 | $27.52 | $27.52 | 407.00 |
| July 17, 2026 | $27.56 | $27.57 | $27.56 | $27.56 | $27.56 | 1.26K |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 135.00 |
| July 17, 2026 | $27.53 | $27.56 | $27.53 | $27.56 | $27.56 | 421.00 |
| July 17, 2026 | $27.54 | $27.55 | $27.54 | $27.55 | $27.55 | 2.10K |
| July 17, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 500.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1.60K |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 235.00 |
| July 17, 2026 | $27.49 | $27.52 | $27.49 | $27.49 | $27.49 | 1.78K |
| July 17, 2026 | $27.54 | $27.54 | $27.49 | $27.49 | $27.49 | 2.30K |
| July 17, 2026 | $27.52 | $27.54 | $27.48 | $27.48 | $27.48 | 1.16K |
| July 17, 2026 | $27.50 | $27.54 | $27.50 | $27.51 | $27.51 | 2.50K |
| July 17, 2026 | $27.52 | $27.54 | $27.52 | $27.54 | $27.54 | 330.00 |
| July 17, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 645.00 |
| July 17, 2026 | $27.47 | $27.54 | $27.47 | $27.54 | $27.54 | 200.00 |
| July 17, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 124.00 |
| July 17, 2026 | $27.49 | $27.54 | $27.48 | $27.54 | $27.54 | 4.71K |
| July 17, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 322.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 116.00 |
| July 17, 2026 | $27.49 | $27.53 | $27.49 | $27.53 | $27.53 | 447.00 |
| July 17, 2026 | $27.50 | $27.56 | $27.50 | $27.50 | $27.50 | 1.30K |
| July 17, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 36.00 |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 299.00 |
| July 17, 2026 | $27.55 | $27.57 | $27.50 | $27.57 | $27.57 | 1.81K |
| July 17, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 116.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.53 | $27.54 | $27.54 | 1.13K |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 100.00 |
| July 17, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 47.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 585.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.56 | $27.57 | $27.57 | 513.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 126.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | — |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 111.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.54 | $27.54 | $27.54 | — |
| July 17, 2026 | $27.57 | $27.57 | $27.53 | $27.57 | $27.57 | 1.22K |
| July 17, 2026 | $27.54 | $27.57 | $27.54 | $27.55 | $27.55 | 1.72K |
| July 17, 2026 | $27.54 | $27.57 | $27.54 | $27.57 | $27.57 | 384.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.52 | $27.52 | $27.52 | 494.00 |
| July 17, 2026 | $27.55 | $27.56 | $27.55 | $27.56 | $27.56 | 754.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.53 | $27.53 | $27.53 | 281.00 |
| July 17, 2026 | $27.53 | $27.57 | $27.53 | $27.57 | $27.57 | 362.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 145.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 250.00 |
| July 17, 2026 | $27.53 | $27.57 | $27.53 | $27.57 | $27.57 | 264.00 |
| July 17, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 559.00 |
| July 17, 2026 | $27.54 | $27.57 | $27.54 | $27.57 | $27.57 | 382.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 152.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.53 | $27.53 | $27.53 | 385.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 100.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | — |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1.56K |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 100.00 |
| July 17, 2026 | $27.56 | $27.56 | $27.54 | $27.54 | $27.54 | 465.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 100.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 27.00 |
| July 17, 2026 | $27.56 | $27.56 | $27.54 | $27.54 | $27.54 | 529.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 100.00 |
| July 17, 2026 | $27.54 | $27.57 | $27.53 | $27.57 | $27.57 | 1.23K |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 268.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 173.00 |
| July 17, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 100.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 243.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | — |
| July 17, 2026 | $27.55 | $27.57 | $27.55 | $27.57 | $27.57 | 434.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 638.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 288.00 |
| July 17, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 132.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 100.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 852.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 132.00 |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 100.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 340.00 |
| July 17, 2026 | $27.53 | $27.54 | $27.53 | $27.54 | $27.54 | 298.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 275.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.52 | $27.52 | $27.52 | 419.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 546.00 |
| July 17, 2026 | $27.55 | $27.57 | $27.53 | $27.53 | $27.53 | 1.92K |
| July 17, 2026 | $27.54 | $27.57 | $27.54 | $27.57 | $27.57 | 2.61K |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 222.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 498.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.54 | $27.54 | $27.54 | 356.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 3.44K |
| July 17, 2026 | $27.55 | $27.57 | $27.55 | $27.57 | $27.57 | 1.68K |
| July 17, 2026 | $27.54 | $27.57 | $27.54 | $27.57 | $27.57 | 1.10K |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 765.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 207.00 |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | — |
| July 17, 2026 | $27.54 | $27.57 | $27.54 | $27.57 | $27.57 | 394.00 |
| July 17, 2026 | $27.51 | $27.54 | $27.51 | $27.51 | $27.51 | 1.94K |
| July 17, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 105.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 190.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 100.00 |
| July 17, 2026 | $27.55 | $27.57 | $27.55 | $27.57 | $27.57 | 308.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 236.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 278.00 |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 105.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 134.00 |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 114.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 515.00 |
| July 17, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 388.00 |
| July 17, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 100.00 |
| July 17, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 193.00 |
| July 17, 2026 | $27.53 | $27.56 | $27.53 | $27.56 | $27.56 | 364.00 |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 102.00 |
| July 17, 2026 | $27.54 | $27.56 | $27.54 | $27.56 | $27.56 | 619.00 |
| July 17, 2026 | $27.54 | $27.59 | $27.54 | $27.56 | $27.56 | 5.50K |
| July 17, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | — |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | — |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | — |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | — |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | — |
| July 17, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | — |
| July 17, 2026 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 193.00 |
| July 17, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | — |
| July 17, 2026 | $27.54 | $27.54 | $27.51 | $27.54 | $27.54 | — |
| July 17, 2026 | $27.47 | $27.54 | $27.47 | $27.52 | $27.52 | 4.00K |
| July 17, 2026 | $27.46 | $27.47 | $27.46 | $27.47 | $27.47 | — |
| July 17, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | — |
| July 17, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 97.00 |
| July 17, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | — |
| July 17, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | — |
| July 17, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | — |
| July 17, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | — |
| July 17, 2026 | $27.44 | $27.51 | $27.44 | $27.51 | $27.51 | — |
| July 17, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | — |
| July 17, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | — |
| July 17, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | — |
| July 17, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | — |
| July 17, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | — |
| July 17, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | — |
| July 17, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | — |
| July 17, 2026 | $27.49 | $27.49 | $27.46 | $27.46 | $27.46 | — |
| July 17, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | — |
| July 17, 2026 | $27.48 | $27.49 | $27.48 | $27.49 | $27.49 | 1.32K |
| July 17, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | — |
| July 17, 2026 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 175.00 |
| July 17, 2026 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 200.00 |
| July 17, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 100.00 |
| July 17, 2026 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | — |
| July 17, 2026 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | — |
| July 17, 2026 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | — |
| July 17, 2026 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | — |
| July 17, 2026 | $27.41 | $27.41 | $27.40 | $27.40 | $27.40 | — |
| July 17, 2026 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | — |
| July 17, 2026 | $27.38 | $27.38 | $27.37 | $27.37 | $27.37 | — |
| July 17, 2026 | $27.31 | $27.37 | $27.31 | $27.37 | $27.37 | 1.35K |
| July 17, 2026 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 195.00 |
| July 17, 2026 | $27.21 | $27.24 | $27.21 | $27.24 | $27.24 | 291.00 |
| July 17, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | — |
| July 17, 2026 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | — |
| July 17, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | — |
| July 17, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 100.00 |
| July 17, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1.46K |
| July 17, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1.39K |
| July 17, 2026 | $27.07 | $27.07 | $27.04 | $27.04 | $27.04 | 5.10K |
| July 17, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | — |