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 UnSp ADR (MTSUY)

OTC

$30.24+$0.47 (+1.58%)

Price as of Aug 03, 2026

N/A
Market Cap
47.66%
1-Year Change
Conglomerates
Industry

1 Month
+11.38%

Low Price$27.32

High Price$30.24
3 Months
-9.58%

Low Price$26.81

High Price$37.36
1 Year
+47.66%

Low Price$20.39

High Price$37.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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