Indicators

Markets:

News

Mitsubishi Est Unsp/Adr (OP:MITEY)

34.03 +0.19 (+0.56%)

Streaming Delayed Price Updated: 12:31 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2026	31.99	34.59	31.99	33.84	34,075	+0.94(+2.86%)
Feb 24, 2026	32.66	32.91	32.48	32.90	50,962	-0.11(-0.33%)
Feb 23, 2026	32.00	33.21	32.00	33.01	44,322	+0.17(+0.52%)
Feb 20, 2026	32.11	33.48	32.11	32.84	54,667	+0.01(+0.03%)
Feb 19, 2026	33.21	34.37	31.86	32.83	117,214	+1.12(+3.55%)
Feb 18, 2026	31.67	32.05	31.57	31.70	303,742	-0.08(-0.24%)
Feb 17, 2026	30.69	32.30	30.30	31.78	45,221	-0.30(-0.94%)
Feb 13, 2026	31.89	32.42	30.88	32.08	43,510	-0.74(-2.25%)
Feb 12, 2026	33.22	33.22	31.88	32.82	67,925	+0.25(+0.77%)
Feb 11, 2026	32.00	33.27	31.79	32.57	44,577	+0.58(+1.81%)
Feb 10, 2026	32.63	32.98	31.01	31.99	32,230	+2.32(+7.82%)
Feb 09, 2026	27.41	29.68	27.41	29.67	44,631	+1.98(+7.15%)
Feb 06, 2026	27.50	27.69	26.01	27.69	29,913	+1.00(+3.75%)
Feb 05, 2026	27.25	27.25	26.58	26.69	41,049	-0.27(-1.00%)
Feb 04, 2026	26.60	27.25	26.11	26.96	68,651	+0.88(+3.37%)
Feb 03, 2026	25.82	26.08	25.81	26.08	45,798	+0.59(+2.31%)
Feb 02, 2026	25.88	25.88	25.28	25.49	33,602	+0.08(+0.31%)
Jan 30, 2026	25.49	26.58	25.35	25.41	52,134	+0.18(+0.71%)
Jan 29, 2026	25.35	25.35	24.16	25.23	30,439	+0.39(+1.57%)
Jan 28, 2026	25.69	25.98	24.20	24.84	30,647	-0.35(-1.39%)
Jan 27, 2026	25.14	25.32	24.69	25.19	30,858	+0.20(+0.80%)
Jan 26, 2026	24.50	25.13	24.41	24.99	26,644	+0.20(+0.81%)
Jan 23, 2026	24.41	24.82	24.30	24.79	23,958	-0.10(-0.40%)
Jan 22, 2026	25.45	25.74	24.50	24.89	92,150	-0.06(-0.24%)
Jan 21, 2026	24.80	25.77	23.83	24.95	34,027	+0.38(+1.55%)
Jan 20, 2026	25.05	25.55	24.11	24.57	39,352	-0.48(-1.92%)
Jan 16, 2026	25.12	25.88	24.69	25.05	26,414	-0.60(-2.34%)
Jan 15, 2026	26.40	26.40	25.60	25.65	37,111	-0.50(-1.91%)
Jan 14, 2026	26.19	26.81	26.10	26.15	40,816	-0.20(-0.76%)
Jan 13, 2026	26.19	26.94	25.18	26.35	24,755	-0.01(-0.04%)
Jan 12, 2026	25.38	26.36	25.38	26.36	33,917	+0.57(+2.21%)
Jan 09, 2026	26.30	26.35	24.88	25.79	30,851	+0.33(+1.30%)
Jan 08, 2026	25.07	25.88	24.27	25.46	33,721	+0.08(+0.32%)
Jan 07, 2026	26.00	26.45	24.51	25.38	59,504	-0.22(-0.86%)
Jan 06, 2026	24.81	26.45	24.69	25.60	34,949	+0.90(+3.64%)
Jan 05, 2026	24.63	24.72	23.67	24.70	28,929	+0.32(+1.31%)
Jan 02, 2026	24.52	24.52	23.41	24.38	50,208	+0.17(+0.70%)
Dec 31, 2025	24.35	24.39	24.11	24.21	31,534	-0.19(-0.78%)
Dec 30, 2025	24.00	24.59	23.56	24.40	38,995	-0.30(-1.21%)
Dec 29, 2025	24.68	25.12	23.76	24.70	22,113	+0.07(+0.28%)
Dec 26, 2025	25.00	25.49	24.54	24.63	26,673	+0.13(+0.53%)
Dec 24, 2025	24.00	25.47	24.00	24.50	20,205	+0.06(+0.25%)
Dec 23, 2025	24.40	24.58	24.40	24.44	47,484	+0.19(+0.78%)
Dec 22, 2025	24.21	24.30	23.81	24.25	60,900	+0.12(+0.50%)
Dec 19, 2025	24.24	24.69	23.95	24.13	39,457	-0.08(-0.33%)
Dec 18, 2025	25.16	25.19	23.29	24.21	685,711	+0.01(+0.04%)
Dec 17, 2025	24.21	25.18	24.08	24.20	85,043	-0.54(-2.18%)
Dec 16, 2025	23.70	25.00	23.70	24.74	73,886	-0.62(-2.44%)
Dec 15, 2025	25.02	25.43	24.61	25.36	44,897	+0.78(+3.17%)
Dec 12, 2025	24.62	25.09	24.54	24.58	56,480	+0.27(+1.11%)
Dec 11, 2025	24.55	24.67	23.06	24.31	45,534	+0.23(+0.96%)
Dec 10, 2025	23.94	24.20	23.89	24.08	79,478	+0.17(+0.71%)
Dec 09, 2025	23.07	24.75	23.07	23.91	49,502	-0.53(-2.17%)
Dec 08, 2025	24.66	25.00	24.33	24.44	34,211	+1.06(+4.53%)
Dec 05, 2025	23.88	23.88	23.19	23.38	30,143	-0.09(-0.38%)
Dec 04, 2025	23.61	23.74	23.44	23.47	20,591	-0.02(-0.09%)
Dec 03, 2025	23.39	23.51	23.36	23.49	27,805	+0.35(+1.51%)
Dec 02, 2025	23.19	23.33	22.50	23.14	27,926	-0.07(-0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.