MSBHF | Mitsubishi Corp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Mitsubishi Corp (MSBHF)

OTC

$32.71-$0.07 (-0.23%)

Price as of Sep 11, 2026

N/A
Market Cap
38.45%
1-Year Change
Conglomerates
Industry

1 Month
+9.05%

Low Price$28.81

High Price$33.00
3 Months
+12.02%

Low Price$27.00

High Price$33.00
1 Year
+38.45%

Low Price$22.30

High Price$37.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.00	33.04	32.71	32.71	-0.23%	5,357
09/10/2026	32.58	32.79	31.75	32.79	+0.60%	2,289
09/09/2026	32.79	33.00	31.97	32.59	-1.24%	1,409
09/08/2026	30.50	33.00	30.50	33.00	+4.93%	913
09/04/2026	33.45	33.45	31.23	31.45	-3.45%	4,489
09/03/2026	31.50	32.64	31.50	32.58	+3.54%	13,637
09/02/2026	31.00	31.46	31.00	31.46	+2.83%	375
09/01/2026	30.50	31.01	30.21	30.60	+0.89%	10,386
08/31/2026	30.55	30.55	30.00	30.33	+2.76%	5,059
08/28/2026	29.80	29.92	29.00	29.51	+2.43%	25,498
08/27/2026	28.60	29.83	28.60	28.81	-3.32%	6,621
08/26/2026	27.40	30.92	27.40	29.80	-0.53%	7,255
08/25/2026	29.80	31.13	29.80	29.96	-3.01%	2,957
08/24/2026	29.80	31.50	28.10	30.89	+4.41%	5,948
08/21/2026	27.90	31.87	27.90	29.59	+0.12%	7,222
08/20/2026	30.43	30.43	29.53	29.55	+0.17%	2,709
08/19/2026	29.10	29.66	29.10	29.50	-0.46%	5,093
08/18/2026	30.20	30.20	29.10	29.64	-0.89%	1,548
08/17/2026	30.23	30.23	28.71	29.90	-0.25%	7,482
08/14/2026	29.90	29.98	29.90	29.98	-0.08%	22,250
08/13/2026	31.86	31.86	29.37	30.00	-2.18%	4,750
08/12/2026	30.10	30.67	29.87	30.67	+2.25%	6,927
08/11/2026	30.62	31.25	30.00	30.00	-3.34%	1,969
08/10/2026	28.50	31.14	28.50	31.03	+3.43%	2,963
08/07/2026	30.34	31.87	29.37	30.00	-0.28%	6,845
08/06/2026	29.22	30.17	29.22	30.09	+0.72%	7,042
08/05/2026	28.10	29.87	28.10	29.87	-1.55%	5,272
08/04/2026	28.41	30.34	27.59	30.34	+0.97%	10,879
08/03/2026	30.85	30.85	28.12	30.05	-4.05%	18,702
07/31/2026	31.85	31.85	29.34	31.32	+4.75%	9,621
07/30/2026	26.98	31.76	26.98	29.90	-2.49%	24,756
07/29/2026	31.87	32.00	29.98	30.66	+5.84%	2,281
07/28/2026	29.64	29.78	28.97	28.97	-0.79%	5,376
07/27/2026	29.99	31.88	28.86	29.20	-2.67%	7,723
07/24/2026	30.48	30.50	29.92	30.00	+0.33%	8,224
07/23/2026	31.88	31.88	28.10	29.90	-3.24%	1,183
07/22/2026	29.01	31.08	29.01	30.90	+4.39%	4,578
07/21/2026	29.00	30.13	28.90	29.60	+7.25%	10,052
07/20/2026	28.75	28.75	27.60	27.60	+2.22%	2,021
07/17/2026	28.45	28.45	27.00	27.00	-1.14%	28,926
07/16/2026	28.10	28.15	27.30	27.31	-2.81%	22,965
07/15/2026	27.00	28.99	27.00	28.10	+0.80%	3,367
07/14/2026	26.74	28.80	26.74	27.88	+2.11%	6,019
07/13/2026	27.90	28.50	27.30	27.30	-2.15%	3,282
07/10/2026	27.88	28.50	27.30	27.90	+2.20%	8,048
07/09/2026	28.00	28.50	27.10	27.30	-2.50%	3,587
07/08/2026	26.60	28.00	26.60	28.00	+1.40%	3,605
07/07/2026	28.25	28.25	27.48	27.61	+1.16%	4,843
07/06/2026	28.99	28.99	26.60	27.30	+0.18%	8,712
07/02/2026	26.88	27.25	26.67	27.25	-0.04%	5,856
07/01/2026	27.50	27.60	26.60	27.26	-1.54%	5,898
06/30/2026	27.00	28.85	26.60	27.68	-4.55%	19,718
06/29/2026	28.13	29.00	27.00	29.00	+5.70%	2,643
06/26/2026	27.23	28.50	27.23	27.44	+1.24%	5,632
06/25/2026	28.95	28.95	26.78	27.10	-6.07%	8,169
06/24/2026	28.70	29.90	28.00	28.85	+2.30%	3,972
06/23/2026	27.00	28.67	27.00	28.20	-3.42%	27,973
06/22/2026	26.55	30.02	26.55	29.20	+0.09%	6,088
06/18/2026	28.51	30.35	28.50	29.18	+1.24%	5,688
06/17/2026	28.70	29.50	28.11	28.82	-2.80%	9,329
06/16/2026	29.00	30.60	28.70	29.65	-0.34%	3,482
06/15/2026	29.77	30.75	29.39	29.75	-0.05%	3,411
06/12/2026	31.84	31.84	29.76	29.76	+1.93%	31,897
06/11/2026	28.00	30.00	28.00	29.20	+1.81%	24,514
06/10/2026	29.60	29.85	28.52	28.68	-3.19%	43,145
06/09/2026	30.70	30.75	29.50	29.63	-4.77%	3,140
06/08/2026	29.39	32.00	29.39	31.11	+1.50%	11,178
06/05/2026	30.72	31.80	30.00	30.65	-0.71%	1,999
06/04/2026	32.45	32.45	30.37	30.87	-4.87%	3,466
06/03/2026	30.91	32.50	30.91	32.45	+4.98%	4,913
06/02/2026	30.35	31.00	30.35	30.91	+1.78%	8,487
06/01/2026	31.60	32.12	30.37	30.37	-3.65%	4,586
05/29/2026	32.25	32.25	30.88	31.52	-1.78%	8,756
05/28/2026	33.30	33.30	31.62	32.09	-0.47%	5,919
05/27/2026	31.49	32.30	31.12	32.24	-1.60%	8,215
05/26/2026	33.59	34.33	32.45	32.76	-4.41%	41,224
05/22/2026	33.90	34.80	33.90	34.28	+1.18%	2,408
05/21/2026	33.13	34.85	33.00	33.88	-1.60%	8,190
05/20/2026	34.40	34.75	33.70	34.43	-0.58%	16,499
05/19/2026	34.85	34.85	34.40	34.63	-0.65%	8,600
05/18/2026	33.60	35.50	32.38	34.85	-5.97%	9,441
05/15/2026	37.33	37.75	36.82	37.06	+3.67%	5,284
05/14/2026	36.18	37.35	35.01	35.75	-3.04%	6,436
05/13/2026	35.90	37.52	35.90	36.87	+8.28%	11,194
05/12/2026	34.55	34.81	33.10	34.05	+1.82%	11,823
05/11/2026	32.94	33.95	32.94	33.44	-1.95%	6,300
05/08/2026	34.39	35.65	33.25	34.11	+1.43%	9,602
05/07/2026	36.75	36.75	33.04	33.63	-2.05%	119,348
05/06/2026	34.00	34.85	32.50	34.33	+2.42%	8,501
05/05/2026	33.00	34.50	33.00	33.52	+0.25%	13,872
05/04/2026	34.00	34.00	33.00	33.44	+2.14%	13,246
05/01/2026	32.45	33.61	30.89	32.74	+4.25%	9,481
04/30/2026	32.00	32.45	30.00	31.40	-3.24%	4,127,610
04/29/2026	30.50	32.45	30.00	32.45	+7.03%	5,744
04/28/2026	30.30	30.70	29.69	30.32	+0.07%	4,199
04/27/2026	31.20	31.20	29.00	30.30	-2.78%	14,707
04/24/2026	29.90	33.05	29.90	31.17	+3.71%	8,959
04/23/2026	30.00	30.21	29.75	30.05	+1.34%	10,205
04/22/2026	30.00	31.00	29.59	29.65	-3.22%	22,377
04/21/2026	32.40	32.40	30.00	30.64	-1.64%	6,214