Mitsubishi Corporation (MTSUY) Exchange: OTCGREY
Data as of June 26, 2025
$19.87 ($0.20) 1.02%
Mitsubishi Corporation - Daily Information
Click for more stock information on Mitsubishi Corporation.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $19.65 |
| Previous Close | $19.87 |
| High | $20.05 |
| Low | $19.65 |
| Adjusted Open | $19.65 |
| Previous Adjusted Close | $19.87 |
| Adjusted High | $20.05 |
| Adjusted Low | $19.65 |
About Mitsubishi Corporation (MTSUY)
Mitsubishi Corporation
Invest in Mitsubishi Corporation (MTSUY)
Historical Stock Data for Mitsubishi Corporation (MTSUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $19.65 | $20.05 | $19.65 | $19.87 | $19.87 | 1,915,476 |
| 2025-05-15 | $19.93 | $19.93 | $19.57 | $19.67 | $19.67 | 1,895,665 |
| 2025-05-14 | $19.30 | $19.35 | $18.92 | $19.25 | $19.25 | 171,626 |
| 2025-05-13 | $19.03 | $19.48 | $18.93 | $19.19 | $19.19 | 123,387 |
| 2025-05-12 | $19.30 | $19.33 | $19.20 | $19.33 | $19.33 | 72,467 |
| 2025-05-09 | $19.12 | $19.24 | $18.89 | $18.91 | $18.91 | 101,455 |
| 2025-05-08 | $19.00 | $19.10 | $18.80 | $18.84 | $18.84 | 83,435 |
| 2025-05-07 | $18.88 | $19.13 | $18.80 | $18.97 | $18.97 | 42,639 |
| 2025-05-06 | $18.54 | $18.66 | $18.37 | $18.50 | $18.50 | 31,642 |
| 2025-05-05 | $18.65 | $19.06 | $18.48 | $18.52 | $18.52 | 114,493 |
| 2025-05-02 | $18.85 | $18.85 | $18.22 | $18.30 | $18.30 | 47,701 |
| 2025-05-01 | $18.90 | $19.18 | $18.55 | $18.58 | $18.58 | 104,691 |
| 2025-04-30 | $18.96 | $19.20 | $18.80 | $18.91 | $18.91 | 75,070 |
| 2025-04-29 | $19.59 | $19.59 | $19.14 | $19.23 | $19.23 | 73,086 |
| 2025-04-28 | $19.31 | $19.35 | $18.91 | $19.34 | $19.34 | 129,263 |
| 2025-04-25 | $19.42 | $19.42 | $18.57 | $18.74 | $18.74 | 54,875 |
| 2025-04-24 | $18.84 | $19.05 | $18.79 | $18.89 | $18.89 | 96,883 |
| 2025-04-23 | $19.26 | $19.26 | $18.20 | $18.57 | $18.57 | 80,439 |
| 2025-04-22 | $17.32 | $18.38 | $17.32 | $18.33 | $18.33 | 180,320 |
| 2025-04-21 | $17.67 | $17.67 | $17.10 | $17.23 | $17.23 | 97,055 |
| 2025-04-17 | $16.84 | $17.69 | $16.84 | $17.39 | $17.39 | 66,909 |
| 2025-04-16 | $17.45 | $17.45 | $17.18 | $17.28 | $17.28 | 66,881 |
| 2025-04-15 | $17.50 | $17.62 | $17.36 | $17.41 | $17.41 | 229,260 |
| 2025-04-14 | $16.60 | $17.53 | $16.60 | $17.43 | $17.43 | 267,053 |
| 2025-04-11 | $17.01 | $17.49 | $16.92 | $17.40 | $17.40 | 474,658 |
| 2025-04-10 | $17.95 | $17.95 | $16.74 | $17.00 | $17.00 | 556,472 |
| 2025-04-09 | $16.79 | $18.90 | $16.50 | $18.04 | $18.04 | 608,554 |
| 2025-04-08 | $17.00 | $17.36 | $16.30 | $16.76 | $16.76 | 783,572 |
| 2025-04-07 | $16.35 | $17.02 | $15.66 | $17.00 | $17.00 | 603,146 |
| 2025-04-04 | $18.00 | $18.00 | $16.50 | $16.54 | $16.54 | 217,055 |
| 2025-04-03 | $18.07 | $18.10 | $17.74 | $17.99 | $17.99 | 196,294 |
| 2025-04-02 | $17.69 | $18.14 | $17.35 | $18.14 | $18.14 | 227,234 |
| 2025-04-01 | $18.07 | $18.07 | $17.59 | $17.80 | $17.80 | 201,093 |
| 2025-03-31 | $18.18 | $18.18 | $17.50 | $17.72 | $17.72 | 190,860 |
| 2025-03-28 | $18.40 | $18.95 | $18.18 | $18.58 | $18.58 | 81,263 |
| 2025-03-27 | $18.45 | $18.79 | $18.45 | $18.59 | $18.59 | 120,571 |
| 2025-03-26 | $18.70 | $18.70 | $18.40 | $18.45 | $18.45 | 48,411 |
| 2025-03-25 | $19.10 | $19.10 | $18.47 | $18.73 | $18.73 | 114,523 |
| 2025-03-24 | $19.17 | $19.17 | $18.41 | $18.54 | $18.54 | 122,619 |
| 2025-03-21 | $18.68 | $19.35 | $18.49 | $18.49 | $18.49 | 247,334 |
| 2025-03-20 | $18.90 | $19.47 | $18.90 | $19.10 | $19.10 | 71,041 |
| 2025-03-19 | $19.00 | $19.47 | $18.70 | $19.06 | $19.06 | 157,913 |
| 2025-03-18 | $18.79 | $18.79 | $18.19 | $18.48 | $18.48 | 173,837 |
| 2025-03-17 | $18.71 | $19.77 | $18.60 | $18.83 | $18.83 | 191,432 |
| 2025-03-14 | $17.45 | $17.62 | $17.40 | $17.58 | $17.58 | 92,689 |
| 2025-03-13 | $17.66 | $17.66 | $17.29 | $17.53 | $17.53 | 57,265 |
| 2025-03-12 | $17.50 | $17.65 | $17.31 | $17.51 | $17.51 | 96,102 |
| 2025-03-11 | $18.00 | $18.00 | $17.33 | $17.43 | $17.43 | 121,288 |
| 2025-03-10 | $18.19 | $18.19 | $17.15 | $17.27 | $17.27 | 97,308 |
| 2025-03-07 | $16.84 | $17.96 | $16.84 | $17.38 | $17.38 | 67,698 |
| 2025-03-06 | $17.77 | $17.77 | $17.01 | $17.04 | $17.04 | 62,847 |
| 2025-03-05 | $17.14 | $17.21 | $17.04 | $17.21 | $17.21 | 163,279 |
| 2025-03-04 | $17.63 | $17.63 | $16.66 | $17.10 | $17.10 | 120,321 |
| 2025-03-03 | $17.00 | $17.32 | $16.96 | $17.31 | $17.31 | 106,471 |
| 2025-02-28 | $17.25 | $17.25 | $16.20 | $16.81 | $16.81 | 109,456 |
| 2025-02-27 | $17.50 | $17.57 | $16.82 | $16.82 | $16.82 | 70,480 |
| 2025-02-26 | $17.66 | $17.91 | $16.89 | $17.03 | $17.03 | 149,921 |
| 2025-02-25 | $17.28 | $17.73 | $17.24 | $17.65 | $17.65 | 201,854 |
| 2025-02-24 | $15.80 | $16.80 | $15.80 | $16.38 | $16.38 | 396,500 |
| 2025-02-21 | $15.86 | $16.02 | $15.72 | $15.72 | $15.72 | 67,900 |
| 2025-02-20 | $15.52 | $16.05 | $15.52 | $15.74 | $15.74 | 80,909 |
| 2025-02-19 | $15.85 | $16.17 | $15.57 | $15.66 | $15.66 | 179,752 |
| 2025-02-18 | $15.95 | $15.95 | $15.86 | $15.90 | $15.90 | 76,210 |
| 2025-02-14 | $16.01 | $16.45 | $16.01 | $16.10 | $16.10 | 43,092 |
| 2025-02-13 | $16.27 | $16.27 | $16.13 | $16.27 | $16.27 | 15,435 |
| 2025-02-12 | $16.00 | $16.54 | $15.66 | $15.86 | $15.86 | 17,114 |
| 2025-02-11 | $16.50 | $16.50 | $15.95 | $16.21 | $16.21 | 44,677 |
| 2025-02-10 | $16.17 | $16.60 | $16.11 | $16.20 | $16.20 | 32,946 |
| 2025-02-07 | $17.23 | $17.23 | $16.39 | $16.46 | $16.46 | 46,768 |
| 2025-02-06 | $16.42 | $17.42 | $16.21 | $17.40 | $17.40 | 47,244 |
| 2025-02-05 | $16.42 | $16.53 | $16.02 | $16.37 | $16.37 | 351,924 |
| 2025-02-04 | $16.25 | $16.48 | $16.10 | $16.30 | $16.30 | 85,563 |
| 2025-02-03 | $15.70 | $16.39 | $15.70 | $16.00 | $16.00 | 70,891 |
| 2025-01-31 | $16.25 | $16.28 | $15.89 | $15.95 | $15.95 | 59,399 |
| 2025-01-30 | $16.22 | $16.22 | $15.99 | $16.21 | $16.21 | 22,894 |
| 2025-01-29 | $15.86 | $15.96 | $15.75 | $15.75 | $15.75 | 31,421 |
| 2025-01-28 | $16.00 | $16.74 | $15.68 | $16.04 | $16.04 | 163,243 |
| 2025-01-27 | $16.12 | $16.29 | $15.93 | $16.00 | $16.00 | 117,580 |
| 2025-01-24 | $15.92 | $16.19 | $15.92 | $16.08 | $16.08 | 65,151 |
| 2025-01-23 | $15.09 | $16.02 | $15.09 | $15.79 | $15.79 | 55,826 |
| 2025-01-22 | $15.76 | $15.83 | $15.67 | $15.71 | $15.71 | 53,540 |
| 2025-01-21 | $15.85 | $15.89 | $15.73 | $15.88 | $15.88 | 43,348 |
| 2025-01-17 | $15.86 | $16.69 | $15.70 | $15.79 | $15.79 | 78,394 |
| 2025-01-16 | $15.91 | $16.37 | $15.88 | $15.92 | $15.92 | 22,400 |
| 2025-01-15 | $16.40 | $16.40 | $15.94 | $16.01 | $16.01 | 17,624 |
| 2025-01-14 | $16.31 | $16.48 | $15.87 | $16.28 | $16.28 | 247,023 |
| 2025-01-13 | $16.31 | $16.76 | $15.94 | $16.49 | $16.49 | 65,128 |
| 2025-01-10 | $15.90 | $16.33 | $15.57 | $15.86 | $15.86 | 76,743 |
| 2025-01-08 | $15.65 | $16.30 | $15.65 | $16.30 | $16.30 | 49,113 |
| 2025-01-07 | $16.39 | $16.39 | $16.10 | $16.15 | $16.15 | 66,734 |
| 2025-01-06 | $16.53 | $16.69 | $16.45 | $16.46 | $16.46 | 59,890 |
| 2025-01-03 | $16.44 | $16.56 | $16.27 | $16.28 | $16.28 | 18,086 |
| 2025-01-02 | $16.26 | $16.65 | $16.26 | $16.35 | $16.35 | 98,506 |
| 2024-12-31 | $16.65 | $16.65 | $16.32 | $16.32 | $16.32 | 17,519 |
| 2024-12-30 | $18.18 | $18.60 | $16.22 | $16.37 | $16.37 | 34,019 |
| 2024-12-27 | $16.72 | $17.24 | $16.46 | $16.53 | $16.53 | 13,694 |
| 2024-12-26 | $15.99 | $16.30 | $15.99 | $16.24 | $16.24 | 15,559 |
| 2024-12-24 | $15.92 | $15.99 | $15.90 | $15.99 | $15.99 | 7,190 |
| 2024-12-23 | $16.30 | $16.30 | $15.80 | $15.96 | $15.96 | 25,994 |
| 2024-12-20 | $15.92 | $17.90 | $15.74 | $16.09 | $16.09 | 31,443 |
| 2024-12-19 | $15.90 | $16.29 | $15.55 | $16.01 | $16.01 | 42,988 |
| 2024-12-18 | $16.78 | $16.78 | $15.95 | $16.00 | $16.00 | 47,775 |
| 2024-12-17 | $16.31 | $16.52 | $16.11 | $16.30 | $16.30 | 29,340 |
| 2024-12-16 | $16.46 | $16.54 | $16.30 | $16.47 | $16.47 | 9,842 |
| 2024-12-13 | $16.66 | $16.66 | $16.58 | $16.58 | $16.58 | 7,349 |
| 2024-12-12 | $16.82 | $16.87 | $16.75 | $16.80 | $16.80 | 11,373 |
| 2024-12-11 | $17.08 | $17.13 | $17.01 | $17.01 | $17.01 | 7,463 |
| 2024-12-10 | $17.03 | $17.07 | $17.03 | $17.06 | $17.06 | 6,907 |
| 2024-12-09 | $16.95 | $17.19 | $16.93 | $16.93 | $16.93 | 23,912 |
| 2024-12-06 | $17.15 | $17.15 | $16.65 | $16.65 | $16.65 | 14,603 |
| 2024-12-05 | $16.95 | $17.10 | $16.68 | $17.10 | $17.10 | 9,286 |
| 2024-12-04 | $17.78 | $17.78 | $17.30 | $17.33 | $17.33 | 10,975 |
| 2024-12-03 | $17.94 | $17.94 | $17.40 | $17.63 | $17.63 | 14,998 |
| 2024-12-02 | $17.07 | $17.24 | $17.03 | $17.16 | $17.16 | 25,301 |
| 2024-11-29 | $16.80 | $16.93 | $16.80 | $16.93 | $16.93 | 6,386 |
| 2024-11-27 | $16.65 | $17.23 | $16.52 | $16.52 | $16.52 | 10,254 |
| 2024-11-26 | $16.62 | $16.91 | $16.62 | $16.72 | $16.72 | 6,355 |
| 2024-11-25 | $16.95 | $16.95 | $16.82 | $16.93 | $16.93 | 36,288 |
| 2024-11-22 | $17.32 | $17.77 | $16.86 | $16.86 | $16.86 | 14,651 |
| 2024-11-21 | $17.34 | $17.34 | $16.86 | $16.86 | $16.86 | 13,272 |
| 2024-11-20 | $17.76 | $17.95 | $16.87 | $17.95 | $17.95 | 15,654 |
| 2024-11-19 | $17.95 | $17.95 | $17.09 | $17.53 | $17.53 | 5,792 |
| 2024-11-18 | $17.51 | $17.51 | $17.18 | $17.51 | $17.51 | 13,828 |
| 2024-11-15 | $17.51 | $17.85 | $17.08 | $17.45 | $17.45 | 5,895 |
| 2024-11-14 | $17.51 | $17.51 | $17.08 | $17.08 | $17.08 | 6,504 |
| 2024-11-13 | $17.20 | $17.95 | $17.15 | $17.15 | $17.15 | 6,939 |
| 2024-11-12 | $17.73 | $18.15 | $17.42 | $17.73 | $17.73 | 4,259 |
| 2024-11-11 | $18.26 | $18.90 | $18.26 | $18.26 | $18.26 | 5,347 |
| 2024-11-08 | $17.92 | $18.62 | $17.72 | $17.93 | $17.93 | 22,483 |
| 2024-11-07 | $18.67 | $18.67 | $18.00 | $18.00 | $18.00 | 9,437 |
| 2024-11-06 | $18.39 | $18.90 | $18.05 | $18.90 | $18.90 | 4,176 |
| 2024-11-05 | $17.20 | $17.95 | $17.20 | $17.89 | $17.89 | 2,686 |
| 2024-11-04 | $18.25 | $18.27 | $17.72 | $17.72 | $17.72 | 2,338 |
| 2024-11-01 | $18.67 | $18.67 | $17.91 | $18.33 | $18.33 | 13,439 |
| 2024-10-31 | $18.23 | $18.67 | $17.79 | $18.30 | $18.30 | 15,353 |
| 2024-10-30 | $18.39 | $18.39 | $17.87 | $18.27 | $18.27 | 5,277 |
| 2024-10-29 | $18.43 | $18.67 | $17.91 | $18.31 | $18.31 | 3,364 |
| 2024-10-28 | $18.17 | $18.30 | $17.91 | $18.17 | $18.17 | 5,595 |
| 2024-10-25 | $18.50 | $18.50 | $18.10 | $18.13 | $18.13 | 10,002 |
| 2024-10-24 | $18.70 | $18.90 | $18.33 | $18.33 | $18.33 | 4,509 |
| 2024-10-23 | $18.08 | $18.50 | $18.08 | $18.14 | $18.14 | 15,043 |
| 2024-10-22 | $18.75 | $19.27 | $18.07 | $18.07 | $18.07 | 9,836 |
| 2024-10-21 | $19.19 | $19.67 | $18.83 | $19.21 | $19.21 | 7,244 |
| 2024-10-18 | $19.47 | $19.73 | $19.03 | $19.34 | $19.34 | 4,234 |
| 2024-10-17 | $19.01 | $20.15 | $19.01 | $19.46 | $19.46 | 32,874 |
| 2024-10-16 | $20.03 | $20.99 | $19.07 | $19.50 | $19.50 | 6,942 |
| 2024-10-15 | $19.74 | $20.40 | $19.11 | $19.11 | $19.11 | 4,036 |
| 2024-10-14 | $19.94 | $20.14 | $19.44 | $19.65 | $19.65 | 6,133 |
| 2024-10-11 | $19.90 | $20.66 | $19.12 | $19.12 | $19.12 | 2,832 |
| 2024-10-10 | $19.89 | $20.30 | $19.27 | $19.67 | $19.67 | 8,963 |
| 2024-10-09 | $20.07 | $20.52 | $19.90 | $19.90 | $19.90 | 6,844 |
| 2024-10-08 | $20.56 | $21.04 | $20.56 | $21.04 | $21.04 | 1,611 |
| 2024-10-07 | $20.66 | $21.25 | $20.66 | $20.90 | $20.90 | 1,785 |
| 2024-10-04 | $20.77 | $21.25 | $20.29 | $20.29 | $20.29 | 2,665 |
| 2024-10-03 | $20.24 | $21.00 | $20.24 | $20.75 | $20.75 | 632 |
| 2024-10-02 | $20.28 | $21.56 | $20.28 | $20.99 | $20.99 | 1,389 |
| 2024-10-01 | $21.20 | $21.70 | $20.25 | $20.98 | $20.98 | 15,851 |
| 2024-09-30 | $20.84 | $21.62 | $20.65 | $20.78 | $20.78 | 8,333 |
| 2024-09-27 | $21.13 | $21.70 | $20.43 | $21.70 | $21.70 | 3,700 |
| 2024-09-26 | $21.01 | $21.70 | $21.01 | $21.70 | $21.70 | 3,843 |
| 2024-09-25 | $21.05 | $21.65 | $19.98 | $21.65 | $21.65 | 6,139 |
| 2024-09-24 | $20.60 | $21.25 | $20.49 | $21.25 | $21.25 | 1,466 |
| 2024-09-23 | $20.70 | $21.40 | $20.70 | $20.77 | $20.77 | 1,590 |
| 2024-09-20 | $20.00 | $21.45 | $19.70 | $21.45 | $21.45 | 2,333 |
| 2024-09-19 | $20.75 | $20.95 | $20.10 | $20.10 | $20.10 | 2,832 |
| 2024-09-18 | $19.75 | $20.09 | $19.67 | $20.09 | $20.09 | 1,078 |
| 2024-09-17 | $20.39 | $20.74 | $19.99 | $20.53 | $20.53 | 17,200 |
| 2024-09-16 | $20.34 | $21.00 | $19.91 | $20.43 | $20.43 | 15,882 |
| 2024-09-13 | $20.42 | $21.44 | $20.10 | $21.44 | $21.44 | 11,316 |
| 2024-09-12 | $19.62 | $20.35 | $19.62 | $20.10 | $20.10 | 11,112 |
| 2024-09-11 | $19.65 | $20.02 | $19.53 | $20.02 | $20.02 | 4,684 |
| 2024-09-10 | $19.95 | $20.19 | $19.34 | $19.96 | $19.96 | 16,356 |
| 2024-09-09 | $20.14 | $20.64 | $19.70 | $20.14 | $20.14 | 5,788 |
| 2024-09-06 | $20.65 | $20.65 | $19.39 | $19.64 | $19.64 | 6,490 |
| 2024-09-05 | $20.19 | $20.85 | $20.02 | $20.30 | $20.30 | 11,573 |
| 2024-09-04 | $20.31 | $20.50 | $18.90 | $20.46 | $20.46 | 4,225 |
| 2024-09-03 | $20.72 | $20.72 | $20.17 | $20.72 | $20.72 | 2,122 |
| 2024-08-30 | $20.78 | $21.44 | $20.57 | $20.59 | $20.59 | 2,629 |
| 2024-08-29 | $20.71 | $21.20 | $20.65 | $21.05 | $21.05 | 6,866 |
| 2024-08-28 | $20.07 | $21.45 | $20.07 | $20.60 | $20.60 | 2,717 |
| 2024-08-27 | $20.64 | $21.20 | $20.35 | $21.20 | $21.20 | 2,034 |
| 2024-08-26 | $20.76 | $21.45 | $20.11 | $21.45 | $21.45 | 2,313 |
| 2024-08-23 | $21.45 | $21.45 | $20.42 | $21.29 | $21.29 | 2,576 |
| 2024-08-22 | $20.57 | $21.14 | $20.57 | $20.95 | $20.95 | 1,547 |
| 2024-08-21 | $20.91 | $21.45 | $20.42 | $20.65 | $20.65 | 3,644 |
| 2024-08-20 | $20.77 | $20.77 | $20.31 | $20.37 | $20.37 | 2,867 |
| 2024-08-19 | $21.00 | $21.47 | $19.11 | $20.77 | $20.77 | 2,795 |
| 2024-08-16 | $20.16 | $20.73 | $19.87 | $20.73 | $20.73 | 41,400 |
| 2024-08-15 | $19.95 | $20.73 | $19.20 | $20.12 | $20.12 | 51,300 |
| 2024-08-14 | $18.90 | $19.95 | $18.90 | $19.95 | $19.95 | 1,500 |
| 2024-08-13 | $19.50 | $19.72 | $19.38 | $19.50 | $19.50 | 2,512 |
| 2024-08-12 | $19.10 | $19.95 | $18.88 | $18.95 | $18.95 | 12,490 |
| 2024-08-09 | $18.55 | $19.97 | $18.55 | $19.97 | $19.97 | 1,653 |
| 2024-08-08 | $19.50 | $19.69 | $18.70 | $18.70 | $18.70 | 5,616 |
| 2024-08-07 | $19.38 | $19.81 | $18.88 | $18.88 | $18.88 | 5,358 |
| 2024-08-06 | $17.74 | $19.35 | $17.25 | $17.78 | $17.78 | 13,185 |
| 2024-08-05 | $17.75 | $18.58 | $17.20 | $18.55 | $18.55 | 16,745 |
| 2024-08-02 | $18.65 | $19.16 | $17.89 | $18.80 | $18.80 | 6,227 |
| 2024-08-01 | $20.62 | $21.17 | $19.47 | $20.22 | $20.22 | 7,331 |
| 2024-07-31 | $21.33 | $21.33 | $20.13 | $20.13 | $20.13 | 2,203 |
| 2024-07-30 | $20.27 | $21.10 | $19.86 | $20.55 | $20.55 | 2,424 |
| 2024-07-29 | $20.67 | $21.34 | $19.99 | $19.99 | $19.99 | 9,467 |
| 2024-07-26 | $20.47 | $21.20 | $19.73 | $20.47 | $20.47 | 26,576 |
| 2024-07-25 | $20.66 | $20.97 | $19.90 | $20.21 | $20.21 | 3,302 |
| 2024-07-24 | $20.75 | $20.90 | $20.15 | $20.53 | $20.53 | 4,896 |
| 2024-07-23 | $20.90 | $21.58 | $20.29 | $21.58 | $21.58 | 7,614 |
| 2024-07-22 | $20.93 | $21.25 | $20.72 | $21.04 | $21.04 | 1,769 |
| 2024-07-19 | $21.74 | $21.75 | $21.04 | $21.75 | $21.75 | 1,159 |
| 2024-07-18 | $21.72 | $21.90 | $21.01 | $21.01 | $21.01 | 3,486 |
| 2024-07-17 | $20.67 | $21.11 | $20.62 | $21.10 | $21.10 | 1,152 |
| 2024-07-16 | $20.43 | $21.60 | $20.43 | $21.60 | $21.60 | 1,201 |
| 2024-07-15 | $21.57 | $21.84 | $20.89 | $20.89 | $20.89 | 2,110 |
| 2024-07-12 | $20.25 | $21.62 | $20.25 | $20.96 | $20.96 | 1,823 |
| 2024-07-11 | $20.90 | $21.38 | $20.13 | $21.02 | $21.02 | 1,228 |
| 2024-07-10 | $20.89 | $20.98 | $20.89 | $20.96 | $20.96 | 1,645 |
| 2024-07-09 | $20.91 | $21.59 | $20.86 | $21.14 | $21.14 | 2,685 |
| 2024-07-08 | $21.01 | $21.69 | $20.58 | $21.69 | $21.69 | 5,038 |
| 2024-07-05 | $21.28 | $21.28 | $21.14 | $21.14 | $21.14 | 1,563 |
| 2024-07-03 | $20.80 | $20.90 | $20.78 | $20.90 | $20.90 | 1,960 |
| 2024-07-02 | $20.70 | $20.90 | $19.91 | $20.90 | $20.90 | 15,961 |
| 2024-07-01 | $19.58 | $20.90 | $19.58 | $20.24 | $20.24 | 1,986 |
| 2024-06-28 | $19.50 | $20.60 | $19.00 | $19.80 | $19.80 | 6,275 |
| 2024-06-27 | $19.91 | $20.02 | $18.70 | $19.95 | $19.95 | 6,127 |
| 2024-06-26 | $19.61 | $20.19 | $19.61 | $19.63 | $19.63 | 5,262 |
| 2024-06-25 | $19.46 | $19.99 | $19.26 | $19.84 | $19.84 | 22,381 |
| 2024-06-24 | $19.02 | $19.78 | $19.02 | $19.78 | $19.78 | 6,285 |
| 2024-06-21 | $19.19 | $19.25 | $19.01 | $19.15 | $19.15 | 7,674 |
| 2024-06-20 | $18.93 | $19.40 | $18.65 | $19.40 | $19.40 | 4,707 |
| 2024-06-18 | $19.30 | $19.42 | $19.20 | $19.42 | $19.42 | 8,919 |
| 2024-06-17 | $19.31 | $20.10 | $18.95 | $19.73 | $19.73 | 5,116 |
| 2024-06-14 | $19.52 | $20.06 | $19.52 | $19.66 | $19.66 | 2,490 |
| 2024-06-13 | $20.45 | $20.45 | $19.47 | $19.84 | $19.84 | 10,576 |
| 2024-06-12 | $21.00 | $21.00 | $20.22 | $21.00 | $21.00 | 6,718 |
| 2024-06-11 | $20.46 | $20.69 | $20.22 | $20.46 | $20.46 | 2,953 |
| 2024-06-10 | $20.93 | $21.68 | $20.47 | $21.23 | $21.23 | 3,887 |
| 2024-06-07 | $21.17 | $21.40 | $20.80 | $20.80 | $20.80 | 2,076 |
| 2024-06-06 | $20.97 | $21.38 | $20.47 | $21.18 | $21.18 | 2,269 |
| 2024-06-05 | $21.39 | $21.39 | $20.82 | $21.25 | $21.25 | 5,480 |
| 2024-06-04 | $21.18 | $21.88 | $20.55 | $21.84 | $21.84 | 9,113 |
| 2024-06-03 | $21.22 | $21.66 | $21.11 | $21.66 | $21.66 | 8,001 |
| 2024-05-31 | $21.22 | $21.25 | $20.50 | $21.25 | $21.25 | 6,810 |
| 2024-05-30 | $21.56 | $21.56 | $20.49 | $21.18 | $21.18 | 9,872 |
| 2024-05-29 | $22.01 | $22.01 | $20.62 | $22.01 | $22.01 | 10,945 |
| 2024-05-28 | $21.00 | $22.33 | $21.00 | $21.13 | $21.13 | 4,118 |
| 2024-05-24 | $20.80 | $21.34 | $20.80 | $21.33 | $21.33 | 1,247 |
| 2024-05-23 | $21.24 | $21.76 | $20.76 | $21.00 | $21.00 | 10,459 |
| 2024-05-22 | $21.32 | $21.50 | $21.23 | $21.48 | $21.48 | 3,106 |
| 2024-05-21 | $22.01 | $22.54 | $21.97 | $21.97 | $21.97 | 3,166 |
| 2024-05-20 | $21.80 | $22.68 | $21.79 | $21.79 | $21.79 | 7,393 |
| 2024-05-17 | $21.47 | $22.08 | $21.47 | $22.08 | $22.08 | 851 |
| 2024-05-16 | $22.00 | $22.90 | $21.37 | $22.18 | $22.18 | 9,488 |
| 2024-05-15 | $22.40 | $22.61 | $21.57 | $22.61 | $22.61 | 253,889 |
| 2024-05-14 | $22.00 | $22.38 | $21.65 | $22.12 | $22.12 | 43,963 |
| 2024-05-13 | $21.60 | $21.63 | $21.60 | $21.62 | $21.62 | 1,092 |
| 2024-05-10 | $21.00 | $21.60 | $21.00 | $21.60 | $21.60 | 2,488 |
| 2024-05-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 56 |
| 2024-05-08 | $21.55 | $21.63 | $21.50 | $21.63 | $21.63 | 4,829 |
| 2024-05-07 | $23.00 | $23.09 | $22.59 | $22.59 | $22.59 | 1,334 |
| 2024-05-06 | $23.45 | $24.03 | $23.45 | $23.75 | $23.75 | 2,371 |
| 2024-05-03 | $23.13 | $23.25 | $23.13 | $23.16 | $23.16 | 3,052 |
| 2024-05-02 | $23.29 | $23.32 | $23.00 | $23.14 | $23.14 | 9,198 |
| 2024-05-01 | $23.45 | $23.45 | $23.06 | $23.06 | $23.06 | 498 |
| 2024-04-30 | $23.45 | $23.45 | $22.85 | $22.85 | $22.85 | 587 |
| 2024-04-29 | $22.95 | $22.95 | $22.61 | $22.79 | $22.79 | 1,004 |
| 2024-04-26 | $22.44 | $22.72 | $22.44 | $22.72 | $22.72 | 296 |
| 2024-04-25 | $22.40 | $22.45 | $22.40 | $22.45 | $22.45 | 388 |
| 2024-04-24 | $22.95 | $22.95 | $22.79 | $22.79 | $22.79 | 785 |
| 2024-04-23 | $23.34 | $23.34 | $23.03 | $23.04 | $23.04 | 1,194 |
| 2024-04-22 | $22.00 | $22.76 | $22.00 | $22.76 | $22.76 | 2,202 |
| 2024-04-19 | $22.50 | $22.74 | $22.50 | $22.74 | $22.74 | 1,349 |
| 2024-04-18 | $23.11 | $23.11 | $22.56 | $22.56 | $22.56 | 376 |
| 2024-04-17 | $22.71 | $23.15 | $22.15 | $22.79 | $22.79 | 1,955 |
| 2024-04-16 | $22.80 | $23.21 | $22.80 | $23.21 | $23.21 | 1,066 |
| 2024-04-15 | $23.37 | $24.16 | $23.24 | $23.50 | $23.50 | 800 |
| 2024-04-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 368 |
| 2024-04-11 | $23.45 | $23.88 | $23.36 | $23.52 | $23.52 | 2,968 |
| 2024-04-10 | $22.90 | $23.57 | $22.90 | $23.02 | $23.02 | 214 |
| 2024-04-09 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 634 |
| 2024-04-08 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3,327 |
| 2024-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 702 |
| 2024-04-04 | $23.07 | $23.81 | $23.00 | $23.44 | $23.44 | 825 |
| 2024-04-03 | $22.72 | $23.44 | $22.72 | $23.00 | $23.00 | 27,466 |
| 2024-04-02 | $22.00 | $23.00 | $22.00 | $22.74 | $22.74 | 24,471 |
| 2024-04-01 | $23.00 | $23.36 | $22.10 | $22.74 | $22.74 | 24,471 |
| 2024-03-28 | $23.00 | $23.62 | $22.07 | $22.07 | $22.07 | 1,330 |
| 2024-03-27 | $23.10 | $23.21 | $23.10 | $23.21 | $23.21 | 511 |
| 2024-03-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 58 |
| 2024-03-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 500 |
| 2024-03-22 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 994 |
| 2024-03-21 | $24.00 | $24.21 | $24.00 | $24.21 | $24.21 | 978 |
| 2024-03-20 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 267 |
| 2024-03-19 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 5,932 |
| 2024-03-18 | $23.12 | $23.12 | $22.99 | $23.00 | $23.00 | 851 |
| 2024-03-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 298 |
| 2024-03-14 | $21.25 | $21.67 | $21.25 | $21.50 | $21.50 | 291 |
| 2024-03-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 58,140 |
| 2024-03-12 | $21.76 | $22.21 | $21.76 | $22.00 | $22.00 | 2,817 |
| 2024-03-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,817 |
| 2024-03-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 372 |
| 2024-03-07 | $22.00 | $22.71 | $22.00 | $22.71 | $22.71 | 1,438 |
| 2024-03-06 | $22.00 | $22.41 | $22.00 | $22.41 | $22.41 | 3,485 |
| 2024-03-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 107 |
| 2024-03-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1,384 |
| 2024-03-01 | $21.51 | $21.80 | $21.51 | $21.80 | $21.80 | 2,177 |
| 2024-02-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 127 |
| 2024-02-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 102 |
| 2024-02-27 | $22.18 | $22.18 | $21.90 | $21.90 | $21.90 | 2,542 |
| 2024-02-26 | $22.95 | $22.95 | $21.97 | $21.97 | $21.97 | 1,231 |
| 2024-02-23 | $21.80 | $22.15 | $21.70 | $22.15 | $22.15 | 3,222 |
| 2024-02-22 | $21.76 | $22.65 | $21.76 | $22.65 | $22.65 | 1,877 |
| 2024-02-21 | $21.00 | $21.00 | $20.87 | $20.87 | $20.87 | 235 |
| 2024-02-20 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1 |
| 2024-02-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 412 |
| 2024-02-15 | $18.95 | $19.84 | $18.95 | $19.84 | $19.84 | 2,210 |
| 2024-02-14 | $19.28 | $19.53 | $19.23 | $19.53 | $19.53 | 725 |
| 2024-02-13 | $19.99 | $20.23 | $18.99 | $18.99 | $18.99 | 2,980 |
| 2024-02-12 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2024-02-09 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2024-02-08 | $18.24 | $18.50 | $18.24 | $18.36 | $18.36 | 362 |
| 2024-02-07 | $18.77 | $18.77 | $18.58 | $18.58 | $18.58 | 2,591 |
| 2024-02-06 | $18.01 | $18.43 | $18.01 | $18.26 | $18.26 | 8,551 |
| 2024-02-05 | $17.00 | $17.65 | $16.42 | $16.42 | $16.42 | 4,995 |
| 2024-02-02 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 175 |
| 2024-02-01 | $17.38 | $17.38 | $16.78 | $16.78 | $16.78 | 514 |
| 2024-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3 |
| 2024-01-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 884 |
| 2024-01-29 | $17.05 | $17.05 | $16.31 | $16.31 | $16.31 | 1,546 |
| 2024-01-26 | $16.16 | $17.12 | $16.16 | $17.12 | $17.12 | 635 |
| 2024-01-25 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 132 |
| 2024-01-24 | $17.22 | $17.45 | $17.22 | $17.41 | $17.41 | 4,385 |
| 2024-01-23 | $17.80 | $17.80 | $17.25 | $17.25 | $17.25 | 2,505 |
| 2024-01-22 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 1,326 |
| 2024-01-19 | $54.00 | $55.43 | $52.75 | $55.43 | $18.48 | 6,903 |
| 2024-01-18 | $54.00 | $54.00 | $54.00 | $54.00 | $18.00 | 2,622 |
| 2024-01-17 | $16.08 | $16.08 | $16.08 | $16.08 | $5.36 | 360 |
| 2024-01-16 | $48.25 | $48.25 | $48.25 | $48.25 | $16.08 | 459 |
| 2024-01-12 | $48.00 | $48.00 | $46.00 | $46.15 | $15.38 | 1,761 |
| 2024-01-11 | $45.00 | $45.00 | $45.00 | $45.00 | $15.00 | 351 |
| 2024-01-10 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 36 |
| 2024-01-09 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2024-01-08 | $55.71 | $66.16 | $55.71 | $66.16 | $66.16 | 418 |
| 2024-01-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 28 |
| 2024-01-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 28 |
| 2024-01-03 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 71 |
| 2024-01-02 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 236 |
| 2023-12-29 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 328 |
| 2023-12-28 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 110 |
| 2023-12-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 474 |
| 2023-12-26 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 22 |
| 2023-12-22 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 1,550 |
| 2023-12-21 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 246 |
| 2023-12-20 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1,006 |
| 2023-12-19 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 268 |
| 2023-12-18 | $46.46 | $46.85 | $46.46 | $46.85 | $46.85 | 426 |
| 2023-12-15 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 58 |
| 2023-12-14 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 40 |
| 2023-12-13 | $47.08 | $47.08 | $46.73 | $46.73 | $46.73 | 338 |
| 2023-12-12 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 38 |
| 2023-12-11 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 264 |
| 2023-12-08 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 224 |
| 2023-12-07 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 223 |
| 2023-12-06 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 358 |
| 2023-12-05 | $46.70 | $48.15 | $46.00 | $48.15 | $48.15 | 754 |
| 2023-12-04 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 114 |
| 2023-12-01 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 141 |
| 2023-11-30 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 590 |
| 2023-11-29 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 525 |
| 2023-11-28 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 144 |
| 2023-11-27 | $47.52 | $47.56 | $47.37 | $47.56 | $47.56 | 1,136 |
| 2023-11-24 | $47.01 | $48.84 | $47.01 | $48.84 | $48.84 | 347 |
| 2023-11-22 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 199 |
| 2023-11-21 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 329 |
| 2023-11-20 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 433 |
| 2023-11-17 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 59 |
| 2023-11-16 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 254 |
| 2023-11-15 | $47.70 | $47.70 | $47.50 | $47.50 | $47.50 | 786 |
| 2023-11-14 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 499 |
| 2023-11-13 | $49.65 | $49.65 | $47.52 | $47.57 | $47.57 | 1,441 |
| 2023-11-10 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 121 |
| 2023-11-09 | $47.45 | $47.45 | $46.61 | $46.61 | $46.61 | 436 |
| 2023-11-08 | $46.31 | $48.62 | $45.22 | $48.62 | $48.62 | 1,253 |
| 2023-11-07 | $46.57 | $46.57 | $46.56 | $46.56 | $46.56 | 598 |
| 2023-11-06 | $46.40 | $46.83 | $46.40 | $46.83 | $46.83 | 900 |
| 2023-11-03 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 77 |
| 2023-11-02 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 355 |
| 2023-11-01 | $48.00 | $48.22 | $48.00 | $48.22 | $48.22 | 766 |
| 2023-10-31 | $47.22 | $47.36 | $47.22 | $47.36 | $47.36 | 523 |
| 2023-10-30 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 464 |
| 2023-10-27 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 162 |
| 2023-10-26 | $46.24 | $46.24 | $45.95 | $45.95 | $45.95 | 855 |
| 2023-10-25 | $46.90 | $46.90 | $46.73 | $46.73 | $46.73 | 8,140 |
| 2023-10-24 | $47.29 | $47.29 | $46.03 | $47.29 | $47.29 | 1,080 |
| 2023-10-23 | $45.86 | $45.94 | $45.79 | $45.94 | $45.94 | 2,927 |
| 2023-10-20 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 402 |
| 2023-10-19 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 528 |
| 2023-10-18 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 41 |
| 2023-10-17 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 166 |
| 2023-10-16 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 375 |
| 2023-10-13 | $47.35 | $47.35 | $47.30 | $47.30 | $47.30 | 779 |
| 2023-10-12 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 3,257 |
| 2023-10-11 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 325 |
| 2023-10-10 | $48.14 | $48.14 | $48.08 | $48.08 | $48.08 | 659 |
| 2023-10-09 | $46.15 | $48.42 | $46.15 | $46.61 | $46.61 | 1,101 |
| 2023-10-06 | $47.51 | $48.74 | $47.01 | $48.74 | $48.74 | 742 |
| 2023-10-05 | $44.07 | $46.87 | $44.07 | $46.87 | $46.87 | 605 |
| 2023-10-04 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 0 |
| 2023-10-03 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 4 |
| 2023-10-02 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 50 |
| 2023-09-29 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 150 |
| 2023-09-28 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 0 |
| 2023-09-27 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 0 |
| 2023-09-26 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 0 |
| 2023-09-25 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 250 |
| 2023-09-22 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-09-21 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-09-20 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-09-19 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-09-18 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-09-15 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-09-14 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 2 |
| 2023-09-13 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 2 |
| 2023-09-12 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-09-11 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 357 |
| 2023-09-08 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 709 |
| 2023-09-07 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 102 |
| 2023-09-06 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 20 |
| 2023-09-05 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-09-01 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 1 |
| 2023-08-31 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-30 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-29 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 10 |
| 2023-08-28 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 10 |
| 2023-08-25 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-24 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-23 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-22 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-21 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-18 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-17 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-16 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-15 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-14 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-11 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-10 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-09 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-08 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-07 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-04 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-03 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-02 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-08-01 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-31 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-28 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-27 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-26 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-25 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-24 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-21 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-20 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-19 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-18 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-17 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-14 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-13 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-12 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-11 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-10 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-07 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2023-07-06 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 1,000 |
| 2023-07-05 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 225 |
| 2023-07-03 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 400 |
| 2023-06-30 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 4,074 |
| 2023-05-12 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-11 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-10 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-09 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-08 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-05 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-04 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-03 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-02 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-05-01 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-04-28 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2023-04-27 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 100 |
| 2023-04-25 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 0 |
| 2023-04-24 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 504 |
| 2023-04-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2023-04-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2023-04-19 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2023-04-18 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2023-04-17 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 200 |
Mitsubishi Corporation (MTSUY) News Headlines
Recent Mitsubishi Corporation (MTSUY) News
Similar Companies to Mitsubishi Corporation (MTSUY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |