MSBHF | Mitsubishi Corp | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Mitsubishi Corp (MSBHF)

OTC

$29.78-$0.09 (-0.32%)

Price as of Oct 02, 2026

N/A
Market Cap
26.58%
1-Year Change
Conglomerates
Industry

1 Month
-4.07%

Low Price$29.78

High Price$33.50
3 Months
+10.77%

Low Price$26.64

High Price$33.50
1 Year
+26.58%

Low Price$22.01

High Price$36.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	30.31	30.31	29.78	29.78	-0.32%	4,501
10/01/2026	29.52	30.69	29.52	29.88	-1.65%	27,267
09/30/2026	29.51	30.38	29.51	30.38	+3.17%	149,611
09/30/2026	$0.39 Dividend
09/29/2026	29.97	30.44	29.11	29.44	-2.24%	1,260
09/28/2026	28.22	32.07	28.22	30.12	-8.35%	6,852
09/25/2026	28.05	32.86	28.05	32.86	+7.14%	2,129
09/24/2026	30.10	31.08	30.10	30.67	-3.55%	2,140
09/23/2026	31.97	32.86	31.48	31.80	+0.31%	3,737
09/22/2026	31.58	32.33	31.58	31.70	+1.18%	1,921
09/21/2026	32.86	32.86	31.33	31.33	+1.62%	3,476
09/18/2026	32.96	32.96	30.10	30.83	-6.98%	4,321
09/17/2026	30.44	33.50	30.44	33.14	-1.07%	1,725
09/16/2026	33.50	33.50	33.50	33.50	+6.59%	383
09/15/2026	31.73	31.73	30.79	31.43	-3.12%	8,927
09/14/2026	32.82	33.30	32.44	32.44	+0.50%	9,170
09/11/2026	32.56	32.60	32.28	32.28	-0.23%	5,357
09/10/2026	32.15	32.35	31.33	32.35	+0.60%	2,289
09/09/2026	32.35	32.56	31.54	32.16	-1.24%	1,409
09/08/2026	30.10	32.56	30.10	32.56	+4.93%	913
09/04/2026	33.01	33.01	30.82	31.03	-3.45%	4,489
09/03/2026	31.08	32.21	31.08	32.14	+3.54%	13,637
09/02/2026	30.59	31.04	30.59	31.04	+2.83%	375
09/01/2026	30.10	30.60	29.81	30.19	+0.89%	10,386
08/31/2026	30.15	30.15	29.60	29.92	+2.76%	5,059
08/28/2026	29.41	29.53	28.62	29.12	+2.43%	25,498
08/27/2026	28.22	29.44	28.22	28.43	-3.32%	6,621
08/26/2026	27.04	30.51	27.04	29.41	-0.53%	7,255
08/25/2026	29.41	30.71	29.41	29.56	-3.01%	2,957
08/24/2026	29.41	31.08	27.73	30.48	+4.41%	5,948
08/21/2026	27.53	31.45	27.53	29.19	+0.12%	7,222
08/20/2026	30.02	30.02	29.14	29.16	+0.17%	2,709
08/19/2026	28.72	29.26	28.72	29.11	-0.46%	5,093
08/18/2026	29.80	29.80	28.72	29.24	-0.89%	1,548
08/17/2026	29.83	29.83	28.33	29.51	-0.25%	7,482
08/14/2026	29.51	29.58	29.51	29.58	-0.08%	22,250
08/13/2026	31.44	31.44	28.98	29.60	-2.18%	4,750
08/12/2026	29.70	30.27	29.48	30.27	+2.25%	6,927
08/11/2026	30.22	30.83	29.60	29.60	-3.34%	1,969
08/10/2026	28.12	30.72	28.12	30.62	+3.43%	2,963
08/07/2026	29.94	31.45	28.98	29.60	-0.28%	6,845
08/06/2026	28.83	29.77	28.83	29.69	+0.72%	7,042
08/05/2026	27.73	29.48	27.73	29.48	-1.55%	5,272
08/04/2026	28.03	29.94	27.23	29.94	+0.97%	10,879
08/03/2026	30.44	30.44	27.75	29.65	-4.05%	18,702
07/31/2026	31.43	31.43	28.95	30.91	+4.75%	9,621
07/30/2026	26.62	31.34	26.62	29.51	-2.49%	24,756
07/29/2026	31.45	31.58	29.58	30.26	+5.84%	2,281
07/28/2026	29.25	29.38	28.59	28.59	-0.79%	5,376
07/27/2026	29.59	31.46	28.48	28.81	-2.67%	7,723
07/24/2026	30.07	30.10	29.53	29.60	+0.33%	8,224
07/23/2026	31.46	31.46	27.73	29.51	-3.24%	1,183
07/22/2026	28.62	30.67	28.62	30.49	+4.39%	4,578
07/21/2026	28.62	29.73	28.52	29.21	+7.25%	10,052
07/20/2026	28.37	28.37	27.24	27.24	+2.22%	2,021
07/17/2026	28.07	28.07	26.64	26.64	-1.14%	28,926
07/16/2026	27.72	27.78	26.94	26.95	-2.81%	22,965
07/15/2026	26.64	28.61	26.64	27.73	+0.80%	3,367
07/14/2026	26.39	28.42	26.39	27.51	+2.11%	6,019
07/13/2026	27.53	28.12	26.94	26.94	-2.15%	3,282
07/10/2026	27.51	28.12	26.94	27.53	+2.20%	8,048
07/09/2026	27.63	28.12	26.74	26.94	-2.50%	3,587
07/08/2026	26.25	27.63	26.25	27.63	+1.40%	3,605
07/07/2026	27.88	27.88	27.12	27.25	+1.16%	4,843
07/06/2026	28.61	28.61	26.25	26.93	+0.18%	8,712
07/02/2026	26.53	26.89	26.32	26.89	-0.04%	5,856
07/01/2026	27.14	27.24	26.25	26.90	-1.54%	5,898
06/30/2026	26.64	28.47	26.25	27.31	-4.55%	19,718
06/29/2026	27.75	28.62	26.64	28.62	+5.70%	2,643
06/26/2026	26.87	28.12	26.87	27.07	+1.24%	5,632
06/25/2026	28.57	28.57	26.42	26.74	-6.07%	8,169
06/24/2026	28.32	29.51	27.63	28.47	+2.30%	3,972
06/23/2026	26.64	28.29	26.64	27.83	-3.42%	27,973
06/22/2026	26.20	29.63	26.20	28.81	+0.09%	6,088
06/18/2026	28.13	29.95	28.12	28.79	+1.24%	5,688
06/17/2026	28.32	29.11	27.74	28.44	-2.80%	9,329
06/16/2026	28.62	30.20	28.32	29.26	-0.34%	3,482
06/15/2026	29.38	30.34	29.00	29.36	-0.05%	3,411
06/12/2026	31.42	31.42	29.37	29.37	+1.93%	31,897
06/11/2026	27.63	29.60	27.63	28.81	+1.81%	24,514
06/10/2026	29.21	29.46	28.14	28.30	-3.19%	43,145
06/09/2026	30.29	30.34	29.11	29.23	-4.77%	3,140
06/08/2026	29.00	31.58	29.00	30.70	+1.50%	11,178
06/05/2026	30.31	31.38	29.60	30.25	-0.71%	1,999
06/04/2026	32.02	32.02	29.97	30.46	-4.87%	3,466
06/03/2026	30.50	32.07	30.50	32.02	+4.98%	4,913
06/02/2026	29.95	30.59	29.95	30.50	+1.78%	8,487
06/01/2026	31.18	31.69	29.97	29.97	-3.65%	4,586
05/29/2026	31.82	31.82	30.47	31.10	-1.78%	8,756
05/28/2026	32.86	32.86	31.20	31.67	-0.47%	5,919
05/27/2026	31.07	31.87	30.70	31.81	-1.60%	8,215
05/26/2026	33.15	33.88	32.02	32.33	-4.41%	41,224
05/22/2026	33.45	34.34	33.45	33.82	+1.18%	2,408
05/21/2026	32.69	34.39	32.56	33.43	-1.60%	8,190
05/20/2026	33.95	34.29	33.26	33.97	-0.58%	16,499
05/19/2026	34.39	34.39	33.95	34.17	-0.65%	8,600
05/18/2026	33.15	35.03	31.95	34.39	-5.97%	9,441
05/15/2026	36.83	37.25	36.33	36.57	+3.67%	5,284
05/14/2026	35.70	36.86	34.55	35.28	-3.04%	6,436
05/13/2026	35.43	37.02	35.43	36.38	+8.28%	11,194