Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Mitsubishi Corporation MTSUY

Full chart Compare
Set alert

Price alert · MTSUY

All alert types
33.87 USD +0.46 (+1.38%)

Regular-session close

33.72 Day range 33.97
22.42 52-week range 37.41
YTD
+49.01%
1 year
+42.55%

MTSUY price history

MTSUY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202633.7233.9733.7233.87+0.46+1.38%35,262
Nov 12, 202633.7633.7633.2633.41+0.11+0.33%509,000
Nov 11, 202633.4833.4832.9333.30+0.10+0.30%376,800
Nov 10, 202633.1233.4733.1033.20-0.04-0.12%452,600
Nov 9, 202632.2033.4832.2033.24+1.29+4.04%678,000
Nov 6, 202631.7132.2031.3031.95-0.16-0.50%392,600
Nov 5, 202633.0633.2632.0132.11-1.76-5.20%326,500
Nov 4, 202631.8234.0031.8233.87+3.47+11.41%277,500
Nov 3, 202631.3531.3530.1730.40-0.09-0.30%240,500
Nov 2, 202630.0030.9430.0030.49+0.17+0.56%286,700
Oct 30, 202630.9131.5829.7230.32-0.79-2.54%214,400
Oct 29, 202631.1031.1331.0031.11+0.41+1.34%191,300
Oct 28, 202631.1031.1030.4330.70-0.72-2.29%164,300
Oct 27, 202630.0731.6930.0731.42+0.21+0.67%167,500
Oct 26, 202630.8831.3630.8831.21+1.02+3.38%223,600
Oct 23, 202630.0730.2329.3230.19-0.31-1.02%207,000
Oct 22, 202630.5731.7430.3230.50+0.43+1.43%185,800
Oct 21, 202629.2330.1929.2330.07+0.04+0.13%197,700
Oct 20, 202628.9030.0528.9030.03+0.12+0.40%243,300
Oct 19, 202630.1130.1128.9329.91-0.22-0.73%272,500
Oct 16, 202630.7530.7529.8730.13+0.39+1.31%295,200
Oct 15, 202629.6129.7429.0829.74-0.05-0.17%250,400
Oct 14, 202628.9130.0028.9129.79+0.05+0.17%224,000
Oct 13, 202630.9030.9029.2829.74+0.54+1.85%221,400
Oct 12, 202629.2529.3529.1729.20-0.05-0.17%334,300
Oct 9, 202628.9229.3628.8329.25-0.03-0.10%207,600
Oct 8, 202629.2429.3729.0029.28-0.20-0.68%295,400
Oct 7, 202629.4029.5229.2429.48-0.34-1.14%290,100
Oct 6, 202629.4630.5529.4629.82-0.16-0.53%246,400
Oct 5, 202629.8730.0729.7229.98-0.09-0.30%221,600
Oct 2, 202630.2730.8229.5930.07+0.30+1.01%308,400
Oct 1, 202629.5429.9229.5429.77-0.41-1.36%377,700
Sep 30, 202629.2031.5529.2030.18+0.17+0.57%467,100
Sep 29, 202630.3030.3029.7530.01-0.66-2.15%218,700
Sep 28, 202630.0031.0430.0030.67-0.43-1.38%203,500
Sep 25, 202631.0031.2430.7231.10+0.52+1.70%173,100
Sep 24, 202630.0030.8730.0030.58-1.57-4.88%192,700
Sep 23, 202632.3432.3431.5732.15-0.07-0.22%173,300
Sep 22, 202632.1132.2231.9232.22+0.12+0.37%161,500
Sep 21, 202631.8033.7031.5132.10+0.42+1.33%187,100
Sep 18, 202631.4532.0531.3931.68-0.48-1.49%270,300
Sep 17, 202632.0232.2131.4532.16+0.30+0.94%171,400
Sep 16, 202630.6433.1130.6431.86+0.11+0.35%144,400
Sep 15, 202631.3331.8431.0031.75-0.53-1.64%194,300
Sep 14, 202632.3132.9432.1632.28-0.77-2.33%214,000
Sep 11, 202632.0033.0732.0033.05+1.11+3.48%236,600
Sep 10, 202631.1932.2631.1931.94-0.64-1.96%183,600
Sep 9, 202632.7132.9732.5432.58+0.42+1.31%160,200
Sep 8, 202631.0033.2631.0032.16+0.70+2.23%265,600
Sep 4, 202630.9932.5730.9931.46-0.93-2.87%237,800
Sep 3, 202633.1533.1532.2532.39+1.40+4.52%1,088,000
Sep 2, 202630.6531.0130.5830.99+0.38+1.24%640,000
Sep 1, 202630.5230.7530.4230.61+0.72+2.41%226,400
Aug 31, 202630.0730.1729.8429.89+0.06+0.20%211,400
Aug 28, 202630.0330.2029.7429.83+0.15+0.51%791,400
Aug 27, 202629.7629.7629.5729.68+0.08+0.27%179,100
Aug 26, 202629.5229.7329.5029.60-0.45-1.50%135,800
Aug 25, 202629.7631.0829.7630.05-0.21-0.69%235,000
Aug 24, 202630.0630.3029.9530.26+0.10+0.33%528,800
Aug 21, 202630.2630.2630.0530.16+0.76+2.59%289,200
Aug 20, 202629.4829.5729.3529.40-0.09-0.31%159,200
Aug 19, 202629.8029.8029.4129.49-0.20-0.67%210,700
Aug 18, 202629.9529.9529.6829.69+0.04+0.13%330,100
Aug 17, 202629.6829.8729.4429.65-0.32-1.07%231,900
Aug 14, 202630.0030.0629.9229.97-0.43-1.41%196,500

65 days, newest first. Daily bars as drawn on the MTSUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.