Mitsubishi Corporation (MITT) Price History
Daily open, high, low, close and volume for Mitsubishi Corporation (MITT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €25.97 | €25.97 | €25.74 | €25.90 | 100 |
| 2026-10-08 | €25.93 | €25.97 | €25.88 | €25.97 | 0 |
| 2026-10-07 | €26.41 | €26.42 | €26.26 | €26.30 | 0 |
| 2026-10-06 | €26.58 | €26.62 | €26.52 | €26.58 | 0 |
| 2026-10-05 | €26.67 | €26.67 | €26.50 | €26.51 | 0 |
| 2026-10-02 | €26.31 | €26.64 | €26.31 | €26.59 | 0 |
| 2026-10-01 | €26.52 | €26.52 | €26.33 | €26.43 | 0 |
| 2026-09-30 | €26.85 | €27.04 | €26.84 | €26.90 | 100 |
| 2026-09-29 | €26.01 | €26.44 | €25.63 | €25.63 | 0 |
| 2026-09-28 | €27.08 | €27.30 | €27.05 | €27.06 | 70 |
| 2026-09-25 | €27.15 | €27.21 | €27.15 | €27.18 | 0 |
| 2026-09-24 | €26.69 | €26.80 | €26.69 | €26.80 | 0 |
| 2026-09-23 | €28.22 | €28.22 | €28.08 | €28.21 | 0 |
| 2026-09-22 | €28.33 | €28.33 | €28.21 | €28.21 | 0 |
| 2026-09-21 | €27.63 | €27.89 | €27.63 | €27.89 | 0 |
| 2026-09-18 | €27.58 | €27.62 | €27.38 | €27.62 | 0 |
| 2026-09-17 | €27.86 | €28.18 | €27.84 | €28.17 | 0 |
| 2026-09-16 | €27.57 | €27.93 | €27.57 | €27.93 | 0 |
| 2026-09-15 | €27.42 | €27.57 | €27.42 | €27.47 | 0 |
| 2026-09-14 | €27.92 | €27.96 | €27.91 | €27.95 | 0 |
| 2026-09-11 | €27.91 | €28.13 | €27.91 | €28.05 | 0 |
| 2026-09-10 | €27.86 | €27.86 | €27.23 | €27.23 | 0 |
| 2026-09-09 | €28.24 | €28.24 | €27.99 | €28.00 | 0 |
| 2026-09-08 | €27.62 | €27.67 | €27.49 | €27.58 | 0 |
| 2026-09-07 | €27.48 | €27.71 | €27.48 | €27.64 | 0 |
| 2026-09-04 | €26.96 | €27.04 | €26.96 | €27.04 | 0 |
| 2026-09-03 | €27.77 | €27.86 | €27.75 | €27.75 | 1 |
| 2026-09-02 | €26.33 | €26.62 | €26.22 | €26.62 | 0 |
| 2026-09-01 | €26.54 | €26.54 | €26.41 | €26.47 | 10 |
| 2026-08-31 | €26.04 | €26.04 | €25.88 | €25.88 | 1 |
| 2026-08-28 | €25.81 | €25.81 | €25.55 | €25.61 | 0 |
| 2026-08-27 | €25.46 | €25.57 | €25.46 | €25.52 | 0 |
| 2026-08-26 | €25.46 | €25.64 | €25.42 | €25.64 | 0 |
| 2026-08-25 | €25.64 | €25.73 | €25.63 | €25.72 | 0 |
| 2026-08-24 | €25.80 | €25.80 | €25.45 | €25.50 | 0 |
| 2026-08-21 | €25.86 | €25.86 | €25.61 | €25.61 | 0 |
| 2026-08-20 | €25.26 | €25.26 | €24.92 | €25.00 | 0 |
| 2026-08-19 | €25.31 | €25.43 | €25.31 | €25.38 | 0 |
| 2026-08-18 | €25.94 | €25.95 | €25.79 | €25.95 | 0 |
| 2026-08-17 | €25.65 | €25.65 | €25.53 | €25.62 | 0 |
| 2026-08-14 | €26.01 | €26.07 | €25.92 | €25.92 | 0 |
| 2026-08-13 | €26.42 | €26.48 | €26.33 | €26.48 | 0 |
| 2026-08-12 | €26.47 | €26.71 | €26.47 | €26.71 | 0 |
| 2026-08-11 | €26.17 | €26.23 | €26.01 | €26.23 | 0 |
| 2026-08-10 | €26.49 | €26.79 | €26.33 | €26.33 | 0 |
| 2026-08-07 | €26.31 | €26.83 | €26.31 | €26.77 | 0 |
| 2026-08-06 | €25.96 | €26.26 | €25.96 | €26.11 | 0 |
| 2026-08-05 | €25.54 | €25.74 | €25.48 | €25.48 | 0 |
| 2026-08-04 | €26.07 | €26.08 | €25.95 | €26.01 | 0 |
| 2026-08-03 | €26.42 | €26.45 | €26.08 | €26.45 | 0 |
| 2026-07-31 | €26.19 | €26.19 | €25.93 | €25.93 | 0 |
| 2026-07-30 | €25.55 | €26.14 | €25.55 | €26.14 | 0 |
| 2026-07-29 | €25.98 | €25.98 | €25.63 | €25.63 | 0 |
| 2026-07-28 | €25.78 | €25.78 | €25.67 | €25.67 | 0 |
| 2026-07-27 | €26.05 | €26.16 | €26.05 | €26.16 | 0 |
| 2026-07-24 | €26.32 | €26.98 | €26.32 | €26.98 | 0 |
| 2026-07-23 | €26.42 | €26.49 | €26.30 | €26.49 | 0 |
| 2026-07-22 | €26.26 | €26.51 | €26.26 | €26.51 | 0 |
| 2026-07-21 | €25.41 | €25.47 | €25.29 | €25.29 | 0 |
| 2026-07-20 | €24.50 | €24.80 | €24.50 | €24.63 | 5 |
| 2026-07-17 | €23.88 | €24.28 | €23.84 | €24.28 | 0 |
| 2026-07-16 | €24.33 | €24.33 | €24.26 | €24.26 | 0 |
| 2026-07-15 | €24.82 | €24.82 | €24.56 | €24.56 | 0 |
| 2026-07-14 | €24.38 | €24.58 | €24.34 | €24.55 | 0 |
| 2026-07-13 | €24.10 | €24.27 | €23.93 | €24.27 | 0 |
| 2026-07-10 | €23.79 | €24.24 | €23.79 | €24.24 | 0 |
| 2026-07-09 | €23.76 | €24.10 | €23.74 | €24.10 | 0 |
| 2026-07-08 | €24.07 | €24.07 | €23.66 | €23.96 | 0 |
| 2026-07-07 | €24.32 | €24.40 | €24.02 | €24.02 | 0 |
| 2026-07-06 | €24.33 | €24.42 | €24.33 | €24.39 | 0 |
| 2026-07-03 | €24.30 | €24.30 | €24.15 | €24.22 | 0 |
| 2026-07-02 | €23.76 | €23.95 | €23.76 | €23.95 | 0 |
| 2026-07-01 | €23.50 | €23.89 | €23.50 | €23.74 | 0 |
| 2026-06-30 | €23.49 | €23.56 | €23.49 | €23.56 | 0 |
| 2026-06-29 | €23.94 | €24.25 | €23.94 | €24.25 | 0 |
| 2026-06-26 | €24.02 | €24.15 | €23.87 | €24.15 | 0 |
| 2026-06-25 | €23.99 | €23.99 | €23.89 | €23.89 | 100 |
| 2026-06-24 | €24.66 | €24.72 | €24.58 | €24.58 | 0 |
| 2026-06-23 | €24.92 | €24.92 | €24.65 | €24.83 | 0 |
| 2026-06-22 | €24.89 | €24.89 | €24.48 | €24.48 | 0 |
| 2026-06-19 | €24.59 | €24.59 | €24.47 | €24.53 | 0 |
| 2026-06-18 | €24.94 | €25.04 | €24.92 | €25.04 | 0 |
| 2026-06-17 | €24.87 | €24.93 | €24.70 | €24.93 | 0 |
| 2026-06-16 | €24.74 | €24.75 | €24.72 | €24.75 | 0 |
| 2026-06-15 | €25.37 | €25.58 | €25.34 | €25.58 | 0 |
| 2026-06-12 | €25.29 | €25.81 | €25.29 | €25.68 | 0 |
| 2026-06-11 | €24.87 | €24.98 | €24.62 | €24.62 | 0 |
| 2026-06-10 | €25.00 | €25.00 | €24.53 | €24.87 | 0 |
| 2026-06-09 | €26.12 | €26.12 | €25.45 | €25.45 | 0 |
| 2026-06-08 | €26.17 | €26.64 | €26.17 | €26.64 | 0 |
| 2026-06-05 | €26.21 | €26.21 | €26.09 | €26.13 | 0 |
| 2026-06-04 | €26.29 | €26.50 | €26.29 | €26.50 | 0 |
| 2026-06-03 | €26.81 | €26.83 | €26.74 | €26.81 | 0 |
| 2026-06-02 | €26.40 | €26.48 | €26.40 | €26.48 | 0 |
| 2026-06-01 | €26.46 | €26.48 | €26.36 | €26.48 | 0 |
| 2026-05-29 | €27.39 | €27.39 | €27.07 | €27.07 | 4 |
| 2026-05-28 | €27.21 | €27.48 | €27.21 | €27.48 | 0 |
| 2026-05-27 | €27.65 | €27.92 | €27.65 | €27.77 | 0 |
| 2026-05-26 | €27.59 | €28.01 | €27.59 | €28.01 | 0 |
| 2026-05-25 | €28.75 | €28.88 | €28.75 | €28.86 | 0 |
| 2026-05-22 | €29.39 | €29.55 | €29.38 | €29.48 | 0 |
| 2026-05-21 | €29.09 | €29.47 | €29.09 | €29.47 | 0 |
| 2026-05-20 | €29.51 | €29.62 | €29.51 | €29.58 | 0 |
| 2026-05-19 | €29.94 | €29.94 | €29.82 | €29.86 | 0 |
| 2026-05-18 | €29.69 | €29.98 | €29.69 | €29.83 | 0 |
| 2026-05-15 | €31.81 | €31.83 | €31.63 | €31.83 | 170 |
| 2026-05-14 | €31.81 | €31.99 | €31.80 | €31.99 | 130 |
| 2026-05-13 | €31.58 | €31.77 | €31.47 | €31.65 | 0 |
| 2026-05-12 | €29.70 | €29.72 | €29.63 | €29.72 | 0 |
| 2026-05-11 | €28.42 | €28.49 | €28.37 | €28.49 | 0 |
| 2026-05-08 | €28.43 | €28.64 | €28.39 | €28.64 | 0 |
| 2026-05-07 | €29.18 | €29.30 | €29.00 | €29.30 | 0 |
| 2026-05-06 | €28.72 | €29.12 | €28.72 | €29.12 | 0 |
| 2026-05-05 | €28.50 | €28.56 | €28.38 | €28.56 | 0 |
| 2026-05-04 | €28.10 | €28.46 | €28.10 | €28.10 | 0 |
| 2026-04-30 | €26.64 | €27.51 | €26.64 | €27.51 | 0 |
| 2026-04-29 | €26.14 | €26.29 | €26.05 | €26.05 | 0 |
| 2026-04-28 | €26.34 | €26.37 | €25.94 | €25.94 | 0 |
| 2026-04-27 | €25.66 | €25.77 | €25.60 | €25.60 | 0 |
| 2026-04-24 | €26.43 | €26.43 | €26.38 | €26.42 | 0 |
| 2026-04-23 | €25.72 | €25.81 | €25.40 | €25.40 | 0 |
| 2026-04-22 | €25.44 | €25.45 | €25.39 | €25.45 | 0 |
| 2026-04-21 | €25.86 | €25.90 | €25.73 | €25.73 | 0 |
| 2026-04-20 | €26.42 | €26.45 | €26.29 | €26.45 | 0 |
| 2026-04-17 | €26.47 | €27.30 | €26.47 | €27.30 | 0 |
| 2026-04-16 | €27.06 | €27.23 | €27.00 | €27.23 | 0 |
| 2026-04-15 | €26.65 | €26.74 | €26.65 | €26.74 | 0 |
| 2026-04-14 | €27.71 | €27.98 | €27.71 | €27.98 | 0 |
| 2026-04-13 | €28.25 | €28.59 | €28.25 | €28.53 | 0 |
| 2026-04-10 | €28.50 | €28.60 | €28.50 | €28.60 | 0 |
| 2026-04-09 | €29.25 | €29.25 | €29.10 | €29.23 | 20 |
| 2026-04-08 | €29.33 | €29.60 | €29.33 | €29.37 | 0 |
| 2026-04-07 | €29.37 | €29.53 | €29.25 | €29.28 | 0 |
| 2026-04-02 | €29.33 | €29.76 | €29.33 | €29.76 | 0 |
| 2026-04-01 | €30.09 | €30.16 | €29.79 | €30.16 | 0 |
| 2026-03-31 | €29.23 | €29.41 | €29.23 | €29.30 | 0 |
| 2026-03-30 | €30.80 | €30.98 | €30.80 | €30.80 | 0 |
| 2026-03-27 | €31.07 | €31.07 | €30.18 | €30.18 | 0 |
| 2026-03-26 | €30.72 | €30.72 | €30.25 | €30.62 | 0 |
| 2026-03-25 | €30.17 | €30.42 | €30.17 | €30.42 | 100 |
| 2026-03-24 | €29.48 | €29.68 | €29.48 | €29.56 | 0 |
| 2026-03-23 | €28.40 | €29.17 | €28.40 | €29.00 | 0 |
| 2026-03-20 | €29.47 | €29.51 | €29.34 | €29.34 | 0 |
| 2026-03-19 | €29.58 | €29.58 | €28.99 | €29.21 | 10 |
| 2026-03-18 | €31.22 | €31.22 | €30.68 | €31.11 | 0 |
| 2026-03-17 | €29.12 | €29.53 | €29.12 | €29.40 | 170 |
| 2026-03-16 | €28.43 | €28.58 | €28.42 | €28.58 | 0 |
| 2026-03-13 | €28.42 | €28.62 | €28.24 | €28.46 | 0 |
| 2026-03-12 | €28.00 | €28.00 | €27.70 | €27.76 | 0 |
| 2026-03-11 | €28.41 | €28.41 | €28.12 | €28.16 | 0 |
| 2026-03-10 | €28.36 | €28.74 | €28.36 | €28.74 | 0 |
| 2026-03-09 | €26.39 | €26.76 | €26.39 | €26.67 | 0 |
| 2026-03-06 | €27.68 | €27.68 | €26.34 | €26.34 | 0 |
| 2026-03-05 | €28.06 | €28.42 | €27.83 | €27.83 | 0 |
| 2026-03-04 | €27.33 | €28.00 | €27.33 | €27.95 | 0 |
| 2026-03-03 | €28.75 | €28.75 | €27.00 | €27.50 | 0 |
| 2026-03-02 | €28.67 | €28.81 | €28.58 | €28.81 | 0 |
| 2026-02-27 | €28.72 | €28.75 | €28.67 | €28.73 | 0 |
| 2026-02-26 | €28.01 | €28.14 | €28.01 | €28.04 | 0 |
| 2026-02-25 | €28.23 | €28.42 | €28.23 | €28.42 | 0 |
| 2026-02-24 | €27.80 | €28.05 | €27.80 | €28.05 | 0 |
| 2026-02-23 | €27.51 | €27.60 | €27.45 | €27.60 | 0 |
| 2026-02-20 | €27.48 | €27.67 | €27.31 | €27.58 | 500 |
| 2026-02-19 | €27.19 | €27.23 | €26.96 | €26.96 | 0 |
| 2026-02-18 | €27.11 | €27.11 | €26.96 | €26.97 | 0 |
| 2026-02-17 | €26.95 | €27.08 | €26.90 | €27.08 | 0 |
| 2026-02-16 | €27.21 | €27.23 | €27.16 | €27.18 | 0 |
| 2026-02-13 | €27.78 | €28.09 | €27.78 | €27.88 | 0 |
| 2026-02-12 | €28.39 | €28.43 | €28.31 | €28.32 | 5 |
| 2026-02-11 | €28.37 | €28.37 | €28.27 | €28.33 | 0 |
| 2026-02-10 | €27.75 | €28.29 | €27.75 | €28.25 | 5 |
| 2026-02-09 | €26.57 | €26.91 | €26.50 | €26.91 | 0 |
| 2026-02-06 | €25.56 | €26.06 | €25.56 | €26.05 | 0 |
| 2026-02-05 | €24.86 | €24.88 | €24.77 | €24.77 | 0 |
| 2026-02-04 | €23.63 | €23.79 | €23.36 | €23.79 | 0 |
| 2026-02-03 | €22.97 | €22.97 | €22.79 | €22.79 | 20 |
| 2026-02-02 | €22.28 | €22.61 | €22.28 | €22.61 | 0 |
| 2026-01-30 | €22.28 | €22.43 | €22.28 | €22.34 | 0 |
| 2026-01-29 | €22.26 | €22.27 | €22.25 | €22.27 | 0 |
| 2026-01-28 | €22.46 | €22.46 | €22.28 | €22.28 | 0 |
| 2026-01-27 | €21.80 | €21.93 | €21.80 | €21.93 | 0 |
| 2026-01-26 | €21.51 | €21.51 | €21.33 | €21.50 | 0 |
| 2026-01-23 | €21.62 | €21.76 | €21.62 | €21.76 | 0 |
| 2026-01-22 | €22.01 | €22.05 | €21.94 | €22.05 | 0 |
| 2026-01-21 | €21.82 | €21.91 | €21.75 | €21.91 | 0 |
| 2026-01-20 | €21.96 | €21.96 | €21.70 | €21.95 | 0 |
| 2026-01-19 | €22.33 | €22.43 | €22.30 | €22.30 | 0 |
| 2026-01-16 | €22.13 | €22.24 | €22.10 | €22.15 | 0 |
| 2026-01-15 | €22.33 | €22.54 | €22.33 | €22.54 | 0 |
| 2026-01-14 | €21.78 | €21.90 | €21.78 | €21.90 | 0 |
| 2026-01-13 | €21.48 | €21.55 | €21.47 | €21.55 | 0 |
| 2026-01-12 | €20.73 | €21.00 | €20.67 | €21.00 | 0 |
| 2026-01-09 | €20.63 | €21.01 | €20.63 | €21.01 | 0 |
| 2026-01-08 | €20.53 | €20.56 | €20.38 | €20.46 | 0 |
| 2026-01-07 | €20.63 | €20.73 | €20.56 | €20.73 | 0 |
| 2026-01-06 | €20.64 | €20.64 | €20.57 | €20.57 | 0 |
| 2026-01-05 | €19.91 | €20.05 | €19.91 | €20.05 | 0 |
| 2026-01-02 | €19.56 | €19.60 | €19.53 | €19.60 | 0 |
| 2025-12-30 | €19.37 | €19.52 | €19.37 | €19.52 | 0 |
| 2025-12-29 | €19.35 | €19.35 | €19.17 | €19.17 | 70 |
| 2025-12-23 | €19.42 | €19.50 | €19.42 | €19.50 | 0 |
| 2025-12-22 | €19.62 | €19.62 | €19.48 | €19.58 | 0 |
| 2025-12-19 | €19.91 | €19.91 | €19.74 | €19.74 | 0 |
| 2025-12-18 | €19.84 | €19.91 | €19.81 | €19.91 | 0 |
| 2025-12-17 | €19.75 | €19.77 | €19.69 | €19.69 | 0 |
| 2025-12-16 | €19.89 | €20.00 | €19.89 | €20.00 | 0 |
| 2025-12-15 | €20.75 | €20.78 | €20.23 | €20.23 | 0 |
| 2025-12-12 | €20.57 | €20.62 | €20.38 | €20.38 | 0 |
| 2025-12-11 | €20.41 | €20.47 | €20.36 | €20.36 | 0 |
| 2025-12-10 | €20.50 | €20.50 | €20.46 | €20.48 | 0 |
| 2025-12-09 | €21.08 | €21.09 | €21.01 | €21.02 | 0 |
| 2025-12-08 | €21.13 | €21.13 | €21.03 | €21.07 | 0 |
| 2025-12-05 | €20.71 | €20.77 | €20.71 | €20.74 | 0 |
| 2025-12-04 | €21.08 | €21.11 | €20.99 | €20.99 | 0 |
| 2025-12-03 | €20.31 | €20.31 | €20.15 | €20.21 | 0 |
| 2025-12-02 | €20.32 | €20.34 | €20.32 | €20.34 | 0 |
| 2025-12-01 | €20.34 | €20.39 | €20.33 | €20.39 | 0 |
| 2025-11-28 | €20.33 | €20.46 | €20.33 | €20.41 | 0 |
| 2025-11-27 | €20.20 | €20.27 | €20.20 | €20.22 | 0 |
| 2025-11-26 | €20.41 | €20.41 | €20.37 | €20.37 | 0 |
| 2025-11-25 | €20.22 | €20.25 | €20.18 | €20.25 | 0 |
| 2025-11-24 | €20.30 | €20.32 | €20.30 | €20.31 | 0 |
| 2025-11-21 | €20.25 | €20.52 | €20.25 | €20.39 | 0 |
| 2025-11-20 | €20.10 | €20.10 | €19.92 | €19.92 | 0 |
| 2025-11-19 | €20.15 | €20.15 | €20.08 | €20.08 | 0 |
| 2025-11-18 | €19.87 | €19.90 | €19.85 | €19.89 | 0 |
| 2025-11-17 | €20.49 | €20.64 | €20.48 | €20.51 | 0 |
| 2025-11-14 | €20.81 | €20.92 | €20.69 | €20.92 | 0 |
| 2025-11-13 | €20.82 | €20.84 | €20.64 | €20.64 | 0 |
| 2025-11-12 | €20.75 | €20.81 | €20.75 | €20.79 | 0 |
| 2025-11-11 | €20.48 | €20.48 | €20.41 | €20.45 | 0 |
| 2025-11-10 | €20.62 | €20.66 | €20.62 | €20.62 | 0 |
| 2025-11-07 | €20.59 | €20.59 | €20.42 | €20.42 | 0 |
| 2025-11-06 | €20.48 | €20.48 | €20.28 | €20.28 | 0 |
| 2025-11-05 | €20.25 | €20.33 | €20.25 | €20.26 | 0 |
| 2025-11-04 | €20.01 | €20.15 | €20.00 | €20.15 | 0 |
| 2025-11-03 | €20.84 | €20.91 | €20.82 | €20.89 | 0 |
| 2025-10-31 | €20.87 | €20.97 | €20.87 | €20.93 | 0 |
| 2025-10-30 | €20.81 | €20.83 | €20.76 | €20.83 | 0 |
| 2025-10-29 | €20.70 | €20.70 | €20.66 | €20.66 | 0 |
| 2025-10-28 | €20.88 | €21.07 | €20.88 | €20.96 | 490 |
| 2025-10-27 | €21.24 | €21.24 | €21.14 | €21.14 | 200 |
| 2025-10-24 | €20.75 | €20.82 | €20.75 | €20.82 | 0 |
| 2025-10-23 | €20.92 | €20.93 | €20.92 | €20.93 | 0 |
| 2025-10-22 | €20.84 | €20.85 | €20.72 | €20.72 | 0 |
| 2025-10-21 | €20.74 | €20.76 | €20.74 | €20.75 | 0 |
| 2025-10-20 | €20.72 | €21.08 | €20.72 | €21.08 | 0 |
| 2025-10-17 | €20.32 | €20.45 | €20.32 | €20.45 | 0 |
| 2025-10-16 | €20.18 | €20.25 | €20.13 | €20.13 | 0 |
| 2025-10-15 | €20.51 | €20.55 | €20.44 | €20.55 | 0 |
| 2025-10-14 | €19.96 | €19.96 | €19.93 | €19.93 | 0 |
| 2025-10-13 | €20.09 | €20.26 | €20.07 | €20.26 | 0 |
| 2025-10-10 | €20.06 | €20.16 | €19.94 | €19.94 | 0 |
| 2025-10-09 | €20.31 | €20.38 | €20.31 | €20.37 | 0 |