S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Mitsubishi UnSp ADR (MTSUY)

OTC

$30.96-$0.17 (-0.56%)

Price as of Jun 03, 2026

N/A
Market Cap
55.03%
1-Year Change
Conglomerates
Industry

1 Month
-7.66%

Low Price$30.73

High Price$37.36
3 Months
-1.09%

Low Price$29.74

High Price$37.36
1 Year
+54.72%

Low Price$19.03

High Price$37.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	30.94	31.62	30.90	30.96	-0.56%	270,068
06/02/2026	30.76	31.14	30.64	31.13	+1.31%	245,197
06/01/2026	30.71	30.94	30.49	30.73	-2.60%	238,233
05/29/2026	31.61	31.79	30.81	31.55	-0.94%	250,071
05/28/2026	31.55	31.97	31.51	31.85	-1.09%	202,793
05/27/2026	32.07	32.25	31.97	32.20	-1.68%	185,752
05/26/2026	33.85	33.85	32.45	32.75	-4.13%	303,973
05/22/2026	33.84	34.22	33.84	34.16	-0.18%	193,198
05/21/2026	33.89	34.23	33.63	34.22	-1.44%	179,587
05/20/2026	34.29	34.89	34.24	34.72	+0.17%	157,819
05/19/2026	34.76	34.90	34.56	34.66	-0.46%	126,634
05/18/2026	34.86	35.23	34.71	34.82	-5.82%	104,408
05/15/2026	37.11	37.13	36.89	36.97	-1.04%	118,113
05/14/2026	37.18	37.41	37.18	37.36	+0.73%	109,860
05/13/2026	36.99	37.40	36.86	37.09	+5.82%	92,695
05/12/2026	34.78	35.06	34.54	35.05	+4.16%	118,389
05/11/2026	33.53	33.68	33.42	33.65	0.00%	193,047
05/08/2026	33.71	33.71	33.42	33.65	-0.88%	90,731
05/07/2026	34.35	34.35	33.89	33.95	-1.54%	312,505
05/06/2026	33.53	34.82	33.53	34.48	+2.83%	81,016
05/05/2026	33.23	33.72	33.13	33.53	+0.93%	99,860
05/04/2026	33.50	34.00	33.04	33.22	-0.67%	158,303
05/01/2026	32.04	34.35	32.04	33.45	+3.71%	291,107
04/30/2026	30.09	32.52	30.09	32.25	+4.91%	8,103,602
04/29/2026	30.28	31.72	30.28	30.74	+0.26%	1,316,049
04/28/2026	30.47	30.70	29.64	30.66	+2.00%	237,879
04/27/2026	30.18	30.18	29.98	30.06	-3.09%	157,360
04/24/2026	30.90	31.12	30.88	31.02	+3.88%	117,677
04/23/2026	29.99	30.30	29.58	29.86	+0.40%	269,770
04/22/2026	29.78	29.78	29.46	29.74	-0.54%	118,032
04/21/2026	30.31	30.39	29.90	29.90	-3.42%	158,509
04/20/2026	30.80	31.02	30.80	30.96	-2.18%	124,530
04/17/2026	31.68	31.90	31.00	31.65	-0.41%	151,704
04/16/2026	31.06	32.01	31.00	31.78	+0.54%	88,151
04/15/2026	32.50	32.59	31.28	31.61	-4.17%	116,952
04/14/2026	31.40	33.07	31.40	32.99	-1.82%	134,702
04/13/2026	33.71	34.18	33.09	33.60	-0.34%	96,692
04/10/2026	33.68	33.79	33.54	33.71	-2.12%	114,061
04/09/2026	32.72	34.85	32.72	34.44	-0.58%	105,663
04/08/2026	34.88	34.88	34.42	34.64	+1.14%	95,426
04/07/2026	33.66	34.25	33.65	34.25	+0.03%	148,593
04/06/2026	33.94	34.31	33.85	34.24	-0.17%	123,754
04/02/2026	35.10	35.10	33.56	34.30	-1.51%	132,529
04/01/2026	34.40	35.14	34.40	34.82	+1.32%	111,002
03/31/2026	33.70	34.47	33.43	34.37	-2.85%	238,977
03/30/2026	35.68	35.94	35.31	35.38	+1.56%	138,876
03/27/2026	36.60	36.60	34.68	34.84	-0.29%	127,642
03/26/2026	34.07	35.46	34.07	34.94	+0.14%	81,897
03/25/2026	36.31	36.31	34.83	34.89	+1.25%	121,902
03/24/2026	33.98	34.63	33.78	34.46	+1.38%	153,292
03/23/2026	34.53	34.53	33.81	33.99	+3.49%	214,255
03/20/2026	34.01	34.01	32.74	32.85	-3.05%	94,141
03/19/2026	33.56	34.01	33.31	33.88	-3.14%	93,440
03/18/2026	35.31	36.09	34.96	34.98	+3.74%	108,094
03/17/2026	33.80	34.00	33.66	33.72	+2.52%	91,580
03/16/2026	32.96	33.34	32.87	32.89	+0.18%	147,680
03/13/2026	32.66	33.69	32.49	32.83	+2.92%	151,331
03/12/2026	32.34	32.34	31.83	31.90	-2.36%	141,664
03/11/2026	32.68	32.96	31.88	32.67	-1.24%	135,923
03/10/2026	32.01	33.76	32.01	33.08	+4.57%	237,005
03/09/2026	31.36	31.67	30.38	31.64	+1.07%	182,759
03/06/2026	31.12	31.55	31.12	31.30	-2.13%	143,679
03/05/2026	34.27	34.27	31.90	31.98	-2.11%	204,417
03/04/2026	32.15	34.00	31.97	32.67	-1.60%	211,076
03/03/2026	32.80	33.40	31.97	33.20	-1.63%	163,976
03/02/2026	33.79	33.90	33.16	33.75	-0.27%	223,694
02/27/2026	33.78	33.92	33.66	33.84	+2.14%	175,082
02/26/2026	33.00	33.35	33.00	33.13	-1.55%	149,109
02/25/2026	33.50	33.90	33.33	33.65	+0.66%	1,549,601
02/24/2026	33.23	33.84	31.90	33.43	+2.15%	3,707,628
02/23/2026	32.96	33.08	32.60	32.73	-0.28%	273,102
02/20/2026	33.40	34.47	31.95	32.82	-0.03%	4,051,773
02/19/2026	33.31	33.31	31.79	32.83	+3.21%	1,260,390
02/18/2026	32.25	32.25	31.79	31.81	-1.56%	74,890
02/17/2026	32.03	32.32	31.45	32.31	-3.23%	1,238,741
02/13/2026	33.36	33.43	33.13	33.39	-0.42%	94,092
02/12/2026	34.50	34.92	33.45	33.53	-1.00%	124,022
02/11/2026	33.89	33.96	33.60	33.87	+1.83%	180,363
02/10/2026	33.44	34.00	32.50	33.26	+2.34%	707,993
02/09/2026	32.68	32.68	31.63	32.50	+5.18%	790,159
02/06/2026	29.97	31.70	29.79	30.90	+5.71%	148,071
02/05/2026	29.97	29.97	29.02	29.23	+3.91%	107,348
02/04/2026	27.90	28.13	27.84	28.13	+4.19%	95,499
02/03/2026	26.59	27.00	26.59	27.00	+1.16%	123,059
02/02/2026	26.65	26.69	26.52	26.69	+0.15%	51,598
01/30/2026	26.63	26.65	26.43	26.65	+0.45%	188,113
01/29/2026	26.70	27.46	26.20	26.53	-0.64%	85,374
01/28/2026	26.40	27.09	26.40	26.70	+1.95%	62,678
01/27/2026	25.25	26.39	25.25	26.19	+1.12%	41,930
01/26/2026	26.44	26.44	25.52	25.90	+1.53%	165,353
01/23/2026	25.25	25.57	25.25	25.51	-1.32%	99,437
01/22/2026	26.39	26.39	25.36	25.85	+0.19%	106,341
01/21/2026	25.46	25.84	25.46	25.80	+0.94%	83,717
01/20/2026	25.51	25.71	25.44	25.56	-0.39%	85,887
01/16/2026	26.00	26.00	25.62	25.66	-0.96%	154,087
01/15/2026	25.60	26.11	25.50	25.91	+1.97%	68,443
01/14/2026	26.54	26.54	25.38	25.41	+0.95%	59,534
01/13/2026	24.20	25.24	24.20	25.17	+0.65%	49,184
01/12/2026	25.52	25.52	24.28	25.01	+2.34%	67,744
01/09/2026	24.25	24.50	24.06	24.44	+1.71%	57,751