MTSUY | Mitsubishi UnSp ADR | 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 UnSp ADR (MTSUY)

OTC

$30.07+$0.30 (+1.01%)

Price as of Oct 02, 2026

N/A
Market Cap
25.97%
1-Year Change
Conglomerates
Industry

1 Month
-2.97%

Low Price$29.77

High Price$33.05
3 Months
+10.76%

Low Price$27.32

High Price$33.05
1 Year
+25.97%

Low Price$22.57

High Price$37.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	30.28	30.82	29.59	30.07	+1.01%	308,427
10/01/2026	29.54	29.92	29.54	29.77	-1.36%	377,737
09/30/2026	29.20	31.55	29.20	30.18	+0.57%	467,148
09/29/2026	30.30	30.30	29.75	30.01	-2.15%	218,743
09/28/2026	30.00	31.04	30.00	30.67	-1.38%	203,525
09/25/2026	31.00	31.24	30.72	31.10	+1.70%	173,108
09/24/2026	30.00	30.87	30.00	30.58	-4.88%	192,709
09/23/2026	32.34	32.34	31.57	32.15	-0.22%	173,334
09/22/2026	32.11	32.22	31.93	32.22	+0.37%	161,474
09/21/2026	31.80	33.70	31.51	32.10	+1.33%	187,073
09/18/2026	31.46	32.05	31.39	31.68	-1.49%	270,274
09/17/2026	32.02	32.21	31.45	32.16	+0.94%	171,421
09/16/2026	30.64	33.11	30.64	31.86	+0.35%	144,375
09/15/2026	31.33	31.84	31.00	31.75	-1.64%	194,327
09/14/2026	32.31	32.94	32.16	32.28	-2.33%	214,002
09/11/2026	32.00	33.07	32.00	33.05	+3.48%	236,580
09/10/2026	31.19	32.26	31.19	31.94	-1.96%	183,580
09/09/2026	32.71	32.97	32.54	32.58	+1.31%	160,157
09/08/2026	31.00	33.26	31.00	32.16	+2.23%	294,596
09/04/2026	30.99	32.57	30.99	31.46	-2.87%	237,759
09/03/2026	33.15	33.15	32.25	32.39	+4.52%	1,087,951
09/02/2026	30.65	31.01	30.59	30.99	+1.24%	640,004
09/01/2026	30.52	30.75	30.42	30.61	+2.41%	226,354
08/31/2026	30.07	30.17	29.84	29.89	+0.20%	211,432
08/28/2026	30.03	30.20	29.74	29.83	+0.50%	791,419
08/27/2026	29.77	29.77	29.57	29.68	+0.28%	179,055
08/26/2026	29.52	29.73	29.50	29.60	-1.50%	135,835
08/25/2026	29.76	31.08	29.76	30.05	-0.69%	235,008
08/24/2026	30.06	30.30	29.95	30.26	+0.33%	528,810
08/21/2026	30.27	30.27	30.05	30.16	+2.59%	289,228
08/20/2026	29.48	29.57	29.35	29.40	-0.29%	159,204
08/19/2026	29.80	29.80	29.41	29.49	-0.69%	210,667
08/18/2026	29.95	29.95	29.68	29.69	+0.13%	330,060
08/17/2026	29.68	29.87	29.44	29.65	-1.07%	231,870
08/14/2026	30.00	30.06	29.92	29.97	-1.41%	196,477
08/13/2026	30.43	30.54	30.28	30.40	-0.81%	221,920
08/12/2026	30.68	30.95	30.59	30.65	+0.03%	190,340
08/11/2026	30.59	30.93	30.59	30.64	+0.14%	405,270
08/10/2026	30.70	30.70	30.47	30.60	-1.24%	301,935
08/07/2026	31.16	31.33	30.90	30.98	+3.13%	149,910
08/06/2026	30.00	31.50	29.89	30.04	+2.32%	221,266
08/05/2026	29.30	29.61	29.30	29.36	-2.75%	305,652
08/04/2026	30.03	30.24	29.03	30.19	-0.17%	190,147
08/03/2026	30.25	30.70	30.03	30.24	+1.58%	279,407
07/31/2026	29.11	30.00	29.11	29.77	-1.42%	208,948
07/30/2026	29.47	30.33	29.39	30.20	+2.65%	257,639
07/29/2026	29.59	29.82	29.25	29.42	+0.68%	185,460
07/28/2026	29.08	29.35	29.07	29.22	-0.98%	239,656
07/27/2026	29.57	30.80	29.38	29.51	-2.28%	309,262
07/24/2026	30.07	30.36	30.00	30.20	+1.92%	271,357
07/23/2026	29.92	29.92	29.57	29.63	-1.07%	221,745
07/22/2026	29.90	30.07	29.90	29.95	+1.53%	125,070
07/21/2026	29.14	29.70	29.14	29.50	+6.73%	212,126
07/20/2026	27.14	27.94	27.14	27.64	+0.44%	1,303,517
07/17/2026	27.57	27.59	27.04	27.52	-1.26%	204,292
07/16/2026	27.67	27.90	27.67	27.87	-0.64%	311,880
07/15/2026	28.17	28.21	27.95	28.05	+0.57%	449,935
07/14/2026	27.90	28.08	27.79	27.89	+1.75%	318,145
07/13/2026	27.63	27.63	27.28	27.41	-0.04%	345,336
07/10/2026	27.37	27.48	27.20	27.42	+0.37%	258,798
07/09/2026	27.21	27.35	27.16	27.32	-0.40%	253,659
07/08/2026	27.34	27.57	27.10	27.43	+0.18%	636,777
07/07/2026	27.89	27.89	27.34	27.38	-1.83%	366,011
07/06/2026	27.89	27.95	27.78	27.89	+2.73%	310,730
07/02/2026	27.30	27.50	26.96	27.15	+1.04%	292,716
07/01/2026	26.72	27.07	26.55	26.87	+0.22%	265,233
06/30/2026	26.67	26.89	26.66	26.81	-1.69%	304,759
06/29/2026	27.40	27.83	27.05	27.27	-0.07%	322,682
06/26/2026	27.22	27.43	26.46	27.29	+1.07%	237,054
06/25/2026	27.32	27.32	26.89	27.00	-3.33%	218,118
06/24/2026	26.92	28.02	26.92	27.93	-0.53%	252,205
06/23/2026	27.92	28.30	27.92	28.08	-1.61%	312,613
06/22/2026	28.35	28.66	27.56	28.54	+0.25%	473,491
06/18/2026	28.45	28.60	28.36	28.47	-0.63%	689,025
06/17/2026	28.93	29.09	28.52	28.65	-0.45%	1,224,901
06/16/2026	28.70	28.87	28.60	28.78	-2.23%	301,372
06/15/2026	29.54	29.55	29.39	29.44	-0.22%	219,487
06/12/2026	29.48	29.55	29.31	29.50	+0.79%	176,929
06/11/2026	28.71	29.33	28.62	29.27	+2.59%	274,805
06/10/2026	28.59	28.86	28.53	28.53	-4.20%	200,254
06/09/2026	30.06	30.29	29.38	29.78	-2.62%	272,768
06/08/2026	30.45	30.76	30.45	30.58	+2.69%	248,878
06/05/2026	30.23	30.44	29.78	29.78	-3.28%	249,642
06/04/2026	30.79	30.87	30.57	30.79	-0.55%	205,168
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