Mitsubishi Chemical Group Corporation MTLHY
34.07 USD 0.00 (+0.00%)
Regular-session close
34.51 Day range 34.51
26.51 52-week range 39.05
- YTD
- +15.88%
- 1 year
- +26.98%
MTLHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | +0.71 | +2.13% | 200 |
| Nov 10, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | +2.91 | +9.56% | 1,900 |
| Nov 9, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | -5.22 | -14.63% | 400 |
| Nov 4, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | -0.54 | -1.49% | 900 |
| Nov 2, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | +1.21 | +3.46% | 200 |
| Oct 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 200 |
| Oct 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | -0.14 | -0.40% | 400 |
| Oct 23, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | +0.17 | +0.49% | 1,100 |
| Oct 20, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | +0.85 | +2.49% | 200 |
| Oct 12, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | -2.52 | -6.88% | 300 |
| Oct 9, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | +1.18 | +3.33% | 1,800 |
| Oct 7, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | -1.71 | -4.60% | 300 |
| Oct 6, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | -0.97 | -2.54% | 3,000 |
| Oct 5, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 37.00 | 38.20 | 37.00 | 38.14 | -0.91 | -2.33% | 1,500 |
| Sep 30, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | +2.00 | +5.40% | 1,300 |
| Sep 29, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 400 |
| Sep 28, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | +0.05 | +0.14% | 500 |
| Aug 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the MTLHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.