S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Mitsubishi Corp (MSBHF)

OTC

$30.05-$1.27 (-4.05%)

Price as of Aug 03, 2026

N/A
Market Cap
51.44%
1-Year Change
Conglomerates
Industry

1 Month
+10.30%

Low Price$27.00

High Price$31.32
3 Months
-8.20%

Low Price$27.00

High Price$37.06
1 Year
+51.44%

Low Price$19.84

High Price$37.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/20/2026	28.85	31.60	28.85	31.15	-1.66%	9,529
04/17/2026	32.35	33.23	31.30	31.68	-1.32%	16,286
04/16/2026	31.56	32.10	31.30	32.10	0.00%	18,959
04/15/2026	32.10	32.10	31.25	32.10	-4.45%	20,739
04/14/2026	30.28	35.30	30.28	33.60	-0.19%	5,769
04/13/2026	35.00	35.00	32.98	33.66	-2.17%	14,237
04/10/2026	31.15	35.50	31.15	34.41	-0.65%	20,356
04/09/2026	34.55	34.88	33.05	34.63	+0.67%	10,815
04/08/2026	37.15	37.15	34.35	34.40	+0.44%	20,136
04/07/2026	33.00	35.00	33.00	34.25	-3.25%	13,066
04/06/2026	34.86	35.40	33.92	35.40	+2.05%	12,379
04/02/2026	33.75	34.69	31.51	34.69	-1.23%	6,522
04/01/2026	33.45	35.46	33.45	35.12	+0.44%	10,644
03/31/2026	33.56	34.97	32.09	34.97	-0.15%	60,097
03/31/2026	$0.34 Dividend
03/30/2026	35.19	35.45	33.07	35.02	+1.41%	15,507
03/27/2026	34.76	35.15	33.36	34.54	-0.64%	3,004
03/26/2026	34.68	34.95	34.67	34.76	+0.24%	20,604
03/25/2026	34.66	34.77	33.62	34.68	+2.39%	14,452
03/24/2026	31.22	34.27	31.22	33.87	+1.73%	22,586
03/23/2026	32.68	34.16	31.56	33.29	+1.88%	55,204
03/20/2026	33.67	33.67	31.75	32.68	-1.08%	5,463
03/19/2026	33.67	34.27	33.04	33.04	-1.88%	10,551
03/18/2026	34.66	34.74	33.67	33.67	+0.74%	19,016
03/17/2026	33.08	33.72	33.08	33.42	+2.03%	15,071
03/16/2026	32.18	32.99	31.84	32.76	+1.46%	25,733
03/13/2026	32.48	32.96	32.15	32.29	+1.08%	7,180
03/12/2026	32.19	32.65	31.22	31.94	-0.80%	4,551