Mitsubishi Corporation (MTSUY)
OTC: MTSUY
· Real-Time Price · USD
23.89
0.35 (1.49%)
At close: Oct 03, 2025, 3:59 PM
23.83
-0.24%
After-hours: Oct 03, 2025, 03:58 PM EDT
MTSUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.05 | 24.05 | 23.75 | 23.87 | 23.87 | 1.40% | 65,413 |
| Oct 2, 2025 | 23.50 | 23.56 | 23.50 | 23.54 | 23.54 | 0.17% | 47,317 |
| Oct 1, 2025 | 24.15 | 24.15 | 23.27 | 23.50 | 23.50 | -0.09% | 63,700 |
| Sep 30, 2025 | 23.50 | 23.60 | 23.32 | 23.52 | 23.52 | -1.55% | 169,345 |
| Sep 29, 2025 | 23.50 | 24.56 | 23.50 | 23.89 | 23.89 | -1.08% | 73,300 |
| Sep 26, 2025 | 24.60 | 24.60 | 24.01 | 24.15 | 24.15 | 1.77% | 78,100 |
| Sep 25, 2025 | 24.67 | 24.67 | 23.67 | 23.73 | 23.73 | -0.59% | 81,104 |
| Sep 24, 2025 | 24.67 | 24.67 | 23.79 | 23.87 | 23.87 | -2.05% | 122,740 |
| Sep 23, 2025 | 25.00 | 25.00 | 24.29 | 24.37 | 24.37 | -0.37% | 63,924 |
| Sep 22, 2025 | 25.30 | 25.30 | 24.34 | 24.46 | 24.46 | 1.24% | 111,700 |
| Sep 19, 2025 | 23.83 | 24.27 | 23.81 | 24.16 | 24.16 | 1.51% | 60,900 |
| Sep 18, 2025 | 23.93 | 23.93 | 23.76 | 23.80 | 23.80 | 0.93% | 85,131 |
| Sep 17, 2025 | 23.57 | 23.82 | 23.53 | 23.58 | 23.58 | 0.21% | 48,700 |
| Sep 16, 2025 | 23.50 | 23.58 | 23.50 | 23.53 | 23.53 | 0.30% | 76,240 |
| Sep 15, 2025 | 23.51 | 23.51 | 23.00 | 23.46 | 23.46 | 0.64% | 74,700 |
| Sep 12, 2025 | 23.50 | 23.50 | 23.00 | 23.31 | 23.31 | -0.81% | 76,937 |
| Sep 11, 2025 | 23.54 | 23.60 | 23.45 | 23.50 | 23.50 | 0.38% | 68,500 |
| Sep 10, 2025 | 23.44 | 23.46 | 23.40 | 23.41 | 23.41 | -0.21% | 55,100 |
| Sep 9, 2025 | 23.98 | 23.98 | 23.37 | 23.46 | 23.46 | -1.59% | 80,911 |
| Sep 8, 2025 | 24.60 | 24.60 | 23.27 | 23.84 | 23.84 | 2.32% | 59,143 |
Page 1 of 31