Mitsubishi (MSBHF) Stock Chart & Stock Price History

$20.50

+0.40 (+1.99%)

(As of 07/26/2024 05:38 PM ET)

Stock Analysis Chart Earnings Headlines Short Interest

Mitsubishi Stock Price Performance

5 Day Performance: -3.16%
1 Month Performance: +5.72%
3 Month Performance: -9.93%
6 Month Performance: +21.09%
Year-To-Date Performance: +28.77%
1 Year Performance: +23.82%

Receive MSBHF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mitsubishi and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat

We just added a $300 account credit to your MarketBeat subscription

MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.

Start Your Risk-Free Trial Here

MSBHF Stock Chart for Saturday, July, 27, 2024

Mitsubishi Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$20.10	$20.50 +1.99%	$20.68	$20.10	9,053 shs	$0.00
07/25/2024	$20.79	$20.10 -3.33%	$21.05	$19.54	21,494 shs	$44.51 billion
07/24/2024	$21.05	$20.79 -1.23%	$20.96	$20.09	12,527 shs	$0.00
07/23/2024	$21.17	$21.05 -0.57%	$21.06	$20.34	12,769 shs	$0.00
07/22/2024	$20.98	$21.17 +0.90%	$21.42	$20.00	15,055 shs	$0.00
07/19/2024	$21.20	$20.98 -1.03%	$21.17	$20.96	2,177 shs	$0.00
Get the Latest News and Ratings for MSBHF and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Mitsubishi and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$21.49	$21.20 -1.35%	$21.84	$21.20	17,708 shs	$0.00
07/17/2024	$21.40	$21.49 +0.42%	$21.93	$21.15	37,122 shs	$0.00
07/16/2024	$20.81	$21.40 +2.84%	$21.47	$21.30	12,564 shs	$0.00
07/15/2024	$21.07	$20.81 -1.23%	$21.50	$20.78	16,227 shs	$0.00
07/12/2024	$20.83	$21.07 +1.15%	$21.15	$20.92	10,876 shs	$0.00
07/11/2024	$21.03	$20.83 -0.93%	$21.03	$20.76	100,886 shs	$46.13 billion
07/10/2024	$21.00	$21.03 +0.12%	$21.15	$20.88	15,833 shs	$0.00
07/09/2024	$21.02	$21.00 -0.10%	$21.00	$20.80	6,493 shs	$0.00
07/08/2024	$21.12	$21.02 -0.47%	$21.73	$20.76	45,050 shs	$0.00
07/05/2024	$20.78	$21.12 +1.66%	$21.29	$20.41	12,490 shs	$0.00
07/04/2024	$20.78	$20.78	$20.78	$20.35	5,756 shs	$0.00
07/03/2024	$20.19	$20.78 +2.88%	$20.78	$20.35	5,756 shs	$0.00
07/02/2024	$20.19	$20.19	$20.80	$19.09	15,567 shs	$44.72 billion
07/01/2024	$19.99	$20.19 +1.02%	$20.48	$19.66	15,567 shs	$0.00
06/28/2024	$19.39	$19.99 +3.09%	$19.99	$19.22	25,245 shs	$0.00
06/27/2024	$19.50	$19.39 -0.56%	$20.00	$19.09	8,618 shs	$0.00
06/26/2024	$19.99	$19.50 -2.43%	$19.75	$19.02	7,508 shs	$0.00
06/25/2024	$19.21	$19.99 +4.04%	$19.99	$19.05	8,567 shs	$0.00
06/24/2024	$19.02	$19.21 +1.00%	$19.25	$18.90	51,266 shs	$0.00
06/21/2024	$19.20	$19.02 -0.94%	$19.25	$19.02	15,068 shs	$0.00
06/20/2024	$19.39	$19.20 -0.95%	$19.38	$19.15	26,557 shs	$0.00
06/19/2024	$19.39	$19.39	$19.60	$19.30	27,181 shs	$0.00
06/18/2024	$19.73	$19.39 -1.72%	$19.60	$19.30	27,181 shs	$42.93 billion
06/17/2024	$20.04	$19.73 -1.55%	$19.75	$19.00	29,637 shs	$0.00
06/14/2024	$19.86	$20.04 +0.88%	$20.09	$19.73	34,207 shs	$0.00
06/13/2024	$20.79	$19.86 -4.48%	$20.51	$19.77	41,372 shs	$43.98 billion
06/12/2024	$20.69	$20.79 +0.51%	$20.88	$20.49	7,826 shs	$0.00
06/11/2024	$20.75	$20.69 -0.31%	$20.69	$20.50	11,460 shs	$0.00
06/10/2024	$20.75	$20.75	$20.86	$20.45	19,706 shs	$0.00
06/07/2024	$20.73	$20.75 +0.12%	$21.15	$20.60	19,867 shs	$0.00
06/06/2024	$20.97	$20.73 -1.17%	$21.65	$20.57	15,915 shs	$0.00
06/05/2024	$21.05	$20.97 -0.38%	$21.47	$20.85	37,538 shs	$0.00
06/04/2024	$21.39	$21.05 -1.59%	$21.40	$21.01	54,628 shs	$0.00
06/03/2024	$21.15	$21.39 +1.16%	$21.65	$20.71	21,317 shs	$0.00
We’re in a code red crisis and 99% of Americans are clueless (Ad) Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES! And how YOU can prepare for the next 2024 BOOM here!
05/31/2024	$21.10	$21.15 +0.21%	$21.40	$21.00	6,267 shs	$0.00
05/30/2024	$21.26	$21.10 -0.73%	$21.36	$21.00	23,076 shs	$46.73 billion
05/29/2024	$21.60	$21.26 -1.61%	$21.60	$21.09	10,306 shs	$0.00
05/28/2024	$21.30	$21.60 +1.43%	$21.76	$21.40	35,475 shs	$0.00
05/27/2024	$21.30	$21.30	$21.38	$21.00	18,100 shs	$0.00
05/24/2024	$21.00	$21.30 +1.43%	$21.38	$21.00	18,163 shs	$0.00
05/23/2024	$21.28	$21.00 -1.32%	$21.99	$21.00	21,840 shs	$0.00
05/22/2024	$21.91	$21.28 -2.88%	$22.01	$21.14	77,180 shs	$0.00
05/21/2024	$21.85	$21.91 +0.27%	$22.07	$21.40	6,846 shs	$0.00
05/20/2024	$21.67	$21.85 +0.81%	$22.08	$21.80	31,151 shs	$48.39 billion
05/17/2024	$21.80	$21.67 -0.58%	$21.78	$21.23	28,092 shs	$0.00
05/16/2024	$21.99	$21.80 -0.86%	$22.28	$21.49	9,399 shs	$48.28 billion
05/15/2024	$21.66	$21.99 +1.52%	$22.49	$21.48	21,707 shs	$0.00
05/14/2024	$21.72	$21.66 -0.27%	$22.37	$21.66	10,745 shs	$0.00
05/13/2024	$21.84	$21.72 -0.56%	$21.72	$21.20	45,604 shs	$0.00
05/10/2024	$21.62	$21.84 +1.03%	$21.98	$21.14	39,574 shs	$0.00
05/09/2024	$21.46	$21.62 +0.74%	$21.98	$21.17	32,588 shs	$0.00
05/08/2024	$22.41	$21.46 -4.24%	$22.52	$21.22	36,067 shs	$0.00
05/07/2024	$23.40	$22.41 -4.23%	$23.04	$22.25	22,878 shs	$0.00
05/06/2024	$23.21	$23.40 +0.84%	$23.68	$23.30	52,293 shs	$0.00
05/03/2024	$23.00	$23.21 +0.89%	$23.41	$23.00	11,166 shs	$0.00
05/02/2024	$22.83	$23.00 +0.74%	$23.57	$22.81	17,199 shs	$0.00
05/01/2024	$22.83	$22.83	$23.23	$22.80	12,516 shs	$0.00
04/30/2024	$22.90	$22.83 -0.30%	$23.23	$22.83	12,516 shs	$0.00
04/29/2024	$22.76	$22.90 +0.62%	$23.00	$22.77	59,208 shs	$0.00
04/26/2024	$22.64	$22.76 +0.55%	$23.00	$22.25	199,468 shs	$0.00