Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Motors Corporation (MMTOF)

Compare
2.5300
-0.0500
(-1.94%)
At close: April 15 at 1:48:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.53002.53002.53002.53002.5300900
Apr 14, 20252.58002.58002.58002.58002.5800-
Apr 11, 20252.58002.58002.58002.58002.5800-
Apr 10, 20252.58002.58002.58002.58002.5800-
Apr 9, 20252.58002.58002.58002.58002.5800100
Apr 8, 20252.58002.58002.58002.58002.5800300
Apr 7, 20252.60002.60002.44002.44002.44006,000
Apr 4, 20252.50002.65002.50002.65002.65001,700
Apr 3, 20253.01003.01003.01003.01003.0100-
Apr 2, 20253.01003.01003.01003.01003.0100-
Apr 1, 20253.01003.01003.01003.01003.01002,000
Mar 31, 20253.07003.07002.73002.73002.7300500
Mar 28, 2025 0.0500 Dividend
Mar 28, 20253.14003.14003.14003.14003.1400100
Mar 27, 20253.00003.00003.00003.00002.9500-
Mar 26, 20253.00003.00003.00003.00002.9500-
Mar 25, 20253.00003.00003.00003.00002.9500-
Mar 24, 20253.00003.00003.00003.00002.9500-
Mar 21, 20253.00003.00003.00003.00002.9500-
Mar 20, 20253.00003.00003.00003.00002.9500100
Mar 19, 20253.24003.24003.24003.24003.1860-
Mar 18, 20253.24003.24003.24003.24003.1860100
Mar 17, 20253.00003.00003.00003.00002.9500-
Mar 14, 20253.00003.00003.00003.00002.95003,000
Mar 13, 20253.15003.15003.01003.01002.95984,000
Mar 12, 20253.12003.12003.12003.12003.0680400
Mar 11, 20252.63002.83002.63002.83002.78281,300
Mar 10, 20252.45002.45002.45002.45002.4092300
Mar 7, 20252.90002.90002.90002.90002.85174,000
Mar 6, 20252.80002.80002.80002.80002.7533-
Mar 5, 20252.80002.80002.80002.80002.7533-
Mar 4, 20252.86002.86002.64002.80002.75334,200
Mar 3, 20252.63002.63002.63002.63002.5862600
Feb 28, 20252.82002.82002.82002.82002.7730-
Feb 27, 20252.82002.82002.82002.82002.7730-
Feb 26, 20252.82002.82002.82002.82002.7730-
Feb 25, 20252.82002.82002.82002.82002.7730-
Feb 24, 20252.82002.82002.82002.82002.7730100
Feb 21, 20252.75002.75002.75002.75002.7042-
Feb 20, 20252.75002.75002.75002.75002.7042100
Feb 19, 20252.57002.57002.57002.57002.5272-
Feb 18, 20252.57002.57002.57002.57002.5272-
Feb 14, 20252.57002.57002.57002.57002.5272-
Feb 13, 20252.57002.57002.57002.57002.5272300
Feb 12, 20252.82002.82002.82002.82002.7730-
Feb 11, 20252.49002.82002.49002.82002.773010,100
Feb 10, 20252.50002.50002.50002.50002.4583200
Feb 7, 20252.50002.50002.50002.50002.4583-
Feb 6, 20252.50002.50002.50002.50002.4583-
Feb 5, 20252.50002.50002.50002.50002.45835,000
Feb 4, 20252.63002.63002.63002.63002.58621,800
Feb 3, 20253.23003.23002.84002.84002.79273,400
Jan 31, 20252.84002.84002.84002.84002.7927-
Jan 30, 20252.84002.84002.84002.84002.7927-
Jan 29, 20252.84002.84002.84002.84002.79275,000
Jan 28, 20253.35003.35003.35003.35003.2942-
Jan 27, 20253.35003.35003.35003.35003.2942100
Jan 24, 20253.36003.36003.36003.36003.3040-
Jan 23, 20253.36003.36003.36003.36003.3040-
Jan 22, 20252.70003.36002.70003.36003.30404,400
Jan 21, 20253.15003.15003.15003.15003.0975-
Jan 17, 20253.15003.15003.15003.15003.0975500
Jan 16, 20253.08003.08003.01003.02002.96972,000
Jan 15, 20253.10003.10003.10003.10003.04831,000
Jan 14, 20253.10003.10003.10003.10003.0483500
Jan 13, 20253.13003.13003.13003.13003.0778200
Jan 10, 20253.16003.20003.16003.20003.14671,000
Jan 8, 20253.22003.22003.22003.22003.1663-
Jan 7, 20253.22003.22003.22003.22003.1663-
Jan 6, 20253.30003.30003.22003.22003.16631,900
Jan 3, 20253.34003.34003.34003.34003.2843200
Jan 2, 20253.55003.55003.55003.55003.4908900
Dec 31, 20243.66003.66003.55003.55003.49085,900
Dec 30, 20243.66003.66003.55003.55003.4908500
Dec 27, 20243.50003.50003.50003.50003.4417200
Dec 26, 20243.50003.50003.50003.50003.4417-
Dec 24, 20243.57003.57003.50003.50003.44171,100
Dec 23, 20243.50003.50003.30003.30003.24505,200
Dec 20, 20243.35003.35003.35003.35003.2942-
Dec 19, 20243.35003.35003.35003.35003.294221,900
Dec 18, 20243.15003.55003.00003.55003.490814,900
Dec 17, 20242.50002.50002.50002.50002.4583-
Dec 16, 20242.50002.50002.50002.50002.4583-
Dec 13, 20242.50002.50002.50002.50002.4583-
Dec 12, 20242.50002.50002.50002.50002.4583-
Dec 11, 20242.50002.50002.50002.50002.4583-
Dec 10, 20242.50002.50002.50002.50002.4583-
Dec 9, 20242.50002.50002.50002.50002.4583-
Dec 6, 20242.50002.50002.50002.50002.4583-
Dec 5, 20242.50002.50002.50002.50002.4583-
Dec 4, 20242.50002.50002.50002.50002.4583-
Dec 3, 20242.50002.50002.50002.50002.45831,600
Dec 2, 20242.55002.55002.55002.55002.5075-
Nov 29, 20242.55002.55002.55002.55002.5075-
Nov 27, 20242.55002.55002.55002.55002.5075-
Nov 26, 20242.55002.55002.55002.55002.5075-
Nov 25, 20242.55002.55002.55002.55002.50751,900
Nov 22, 20242.79002.79002.79002.79002.7435-
Nov 21, 20242.79002.79002.79002.79002.7435-
Nov 20, 20242.79002.79002.79002.79002.74351,100
Nov 19, 20242.84002.84002.84002.84002.7927-
Nov 18, 20242.84002.84002.84002.84002.7927-
Nov 15, 20242.84002.84002.84002.84002.7927200
Nov 14, 20242.68002.68002.68002.68002.6353700
Nov 13, 20242.96002.96002.96002.96002.9107-
Nov 12, 20242.96002.96002.96002.96002.9107500
Nov 11, 20242.73002.96002.73002.96002.91072,800
Nov 8, 20242.94002.94002.94002.94002.89101,100
Nov 7, 20243.00003.00003.00003.00002.9500-
Nov 6, 20243.00003.00002.86003.00002.95008,100
Nov 5, 20243.00003.00003.00003.00002.9500-
Nov 4, 20243.00003.00003.00003.00002.9500-
Nov 1, 20243.00003.00003.00003.00002.95004,000
Oct 31, 20242.55002.55002.55002.55002.5075-
Oct 30, 20242.55002.55002.55002.55002.5075-
Oct 29, 20242.55002.55002.55002.55002.5075300
Oct 28, 20242.71002.71002.71002.71002.6648-
Oct 25, 20242.71002.71002.71002.71002.6648-
Oct 24, 20242.63002.71002.63002.71002.6648500
Oct 23, 20242.63002.63002.63002.63002.5862-
Oct 22, 20242.63002.63002.63002.63002.5862-
Oct 21, 20242.63002.63002.63002.63002.58628,900
Oct 18, 20242.63002.63002.63002.63002.5862-
Oct 17, 20242.63002.63002.63002.63002.5862-
Oct 16, 20242.63002.63002.63002.63002.5862100
Oct 15, 20242.65002.65002.65002.65002.6058100
Oct 14, 20243.00003.00003.00003.00002.9500-
Oct 11, 20243.00003.00003.00003.00002.9500-
Oct 10, 20243.00003.00003.00003.00002.9500-
Oct 9, 20243.00003.00003.00003.00002.9500-
Oct 8, 20243.00003.00003.00003.00002.9500-
Oct 7, 20243.00003.00003.00003.00002.9500-
Oct 4, 20243.00003.00003.00003.00002.9500-
Oct 3, 20243.00003.00003.00003.00002.9500-
Oct 2, 20243.00003.00003.00003.00002.95007,000
Oct 1, 20242.85002.85002.85002.85002.8025-
Sep 30, 20242.85002.85002.85002.85002.8025-
Sep 27, 2024 0.0520 Dividend
Sep 27, 20242.85002.85002.85002.85002.80251,800
Sep 26, 20242.78002.78002.78002.78002.6825-
Sep 25, 20242.78002.78002.78002.78002.6825-
Sep 24, 20242.78002.78002.78002.78002.6825-
Sep 23, 20242.78002.78002.78002.78002.68251,000
Sep 20, 20242.72002.72002.72002.72002.6246-
Sep 19, 20242.72002.72002.72002.72002.6246-
Sep 18, 20242.72002.72002.72002.72002.6246-
Sep 17, 20242.72002.72002.72002.72002.6246-
Sep 16, 20242.72002.72002.72002.72002.6246-
Sep 13, 20242.72002.72002.72002.72002.62464,300
Sep 12, 20242.80002.80002.80002.80002.7018-
Sep 11, 20242.80002.80002.80002.80002.7018-
Sep 10, 20242.80002.80002.80002.80002.7018-
Sep 9, 20242.80002.80002.80002.80002.7018-
Sep 6, 20242.80002.80002.80002.80002.7018100
Sep 5, 20242.80002.80002.80002.80002.7018-
Sep 4, 20242.80002.80002.80002.80002.7018-
Sep 3, 20242.80002.80002.80002.80002.7018-
Aug 30, 20242.80002.80002.80002.80002.7018400
Aug 29, 20242.43002.43002.43002.43002.3448-
Aug 28, 20242.43002.43002.43002.43002.3448-
Aug 27, 20242.43002.43002.43002.43002.3448-
Aug 26, 20242.43002.43002.43002.43002.3448-
Aug 23, 20242.43002.43002.43002.43002.3448-
Aug 22, 20242.43002.43002.43002.43002.3448-
Aug 21, 20242.43002.43002.43002.43002.3448-
Aug 20, 20242.43002.43002.43002.43002.3448-
Aug 19, 20242.43002.43002.43002.43002.3448-
Aug 16, 20242.43002.43002.43002.43002.3448200
Aug 15, 20242.93002.93002.93002.93002.827338,700
Aug 14, 20242.93002.93002.93002.93002.8273-
Aug 13, 20242.93002.93002.93002.93002.8273-
Aug 12, 20242.93002.93002.93002.93002.8273-
Aug 9, 20242.93002.93002.93002.93002.8273200
Aug 8, 20242.36002.36002.36002.36002.2773-
Aug 7, 20242.36002.36002.36002.36002.27731,100
Aug 6, 20242.60002.60002.40002.53002.44132,100
Aug 5, 20242.60002.60002.60002.60002.50883,200
Aug 2, 20242.65002.65002.65002.65002.5571500
Aug 1, 20242.65002.65002.65002.65002.5571-
Jul 31, 20242.65002.65002.65002.65002.5571-
Jul 30, 20242.65002.65002.65002.65002.5571-
Jul 29, 20242.65002.65002.65002.65002.5571600
Jul 26, 20242.47002.47002.47002.47002.3834-
Jul 25, 20242.47002.47002.47002.47002.3834-
Jul 24, 20242.47002.47002.47002.47002.3834-
Jul 23, 20242.82002.82002.47002.47002.38341,500
Jul 22, 20242.82002.82002.82002.82002.7211500
Jul 19, 20243.00003.00003.00003.00002.8948300
Jul 18, 20243.13003.13003.13003.13003.0203-
Jul 17, 20243.13003.13003.13003.13003.02031,100
Jul 16, 20243.13003.14003.13003.14003.0299600
Jul 15, 20243.22003.22003.10003.12003.01063,400
Jul 12, 20243.22003.22003.22003.22003.1071400
Jul 11, 20243.22003.22003.22003.22003.107117,400
Jul 10, 20242.94002.94002.94002.94002.8369-
Jul 9, 20242.94002.94002.94002.94002.8369600
Jul 8, 20243.09003.09003.09003.09002.9817200
Jul 5, 20242.88002.88002.88002.88002.7790-
Jul 3, 20242.88002.88002.88002.88002.7790100
Jul 2, 20242.88002.88002.88002.88002.7790-
Jul 1, 20242.88002.88002.88002.88002.7790-
Jun 28, 20242.88002.88002.88002.88002.7790-
Jun 27, 20242.88002.88002.88002.88002.7790-
Jun 26, 20242.88002.88002.88002.88002.7790-
Jun 25, 20242.88002.88002.88002.88002.7790-
Jun 24, 20242.88002.88002.88002.88002.7790-
Jun 21, 20242.88002.88002.88002.88002.7790-
Jun 20, 20242.72002.88002.72002.88002.77904,200
Jun 18, 20242.80002.80002.80002.80002.7018-
Jun 17, 20242.80002.80002.80002.80002.7018-
Jun 14, 20242.80002.80002.80002.80002.7018-
Jun 13, 20242.80002.80002.80002.80002.7018100
Jun 12, 20242.87002.87002.87002.87002.7694-
Jun 11, 20242.87002.87002.87002.87002.76941,500
Jun 10, 20242.88002.88002.88002.88002.7790-
Jun 7, 20242.88002.88002.88002.88002.7790-
Jun 6, 20242.88002.88002.88002.88002.7790-
Jun 5, 20242.88002.88002.88002.88002.77901,000
Jun 4, 20242.82002.82002.82002.82002.7211-
Jun 3, 20242.82002.82002.82002.82002.7211-
May 31, 20242.82002.82002.82002.82002.7211-
May 30, 20242.82002.82002.82002.82002.7211100
May 29, 20242.82002.82002.82002.82002.7211-
May 28, 20242.80002.82002.80002.82002.72113,200
May 24, 20242.71002.71002.71002.71002.6150200
May 23, 20242.90002.90002.90002.90002.7983-
May 22, 20242.90002.90002.90002.90002.7983-
May 21, 20242.90002.90002.90002.90002.798318,100
May 20, 20242.90002.90002.90002.90002.7983800
May 17, 20242.90002.90002.90002.90002.798312,900
May 16, 20242.88002.88002.88002.88002.7790-
May 15, 20242.88002.88002.88002.88002.7790-
May 14, 20242.88002.88002.88002.88002.7790-
May 13, 20242.88002.88002.88002.88002.7790-
May 10, 20242.88002.88002.88002.88002.7790-
May 9, 20242.88002.88002.88002.88002.7790200
May 8, 20243.03003.03003.03003.03002.9238-
May 7, 20243.03003.03003.03003.03002.9238-
May 6, 20243.03003.03003.03003.03002.9238-
May 3, 20243.03003.03003.03003.03002.9238-
May 2, 20243.03003.03003.03003.03002.9238-
May 1, 20243.03003.03003.03003.03002.9238-
Apr 30, 20243.03003.03003.03003.03002.9238-
Apr 29, 20243.03003.03003.03003.03002.9238300
Apr 26, 20243.30003.30003.30003.30003.1843-
Apr 25, 20243.30003.30003.30003.30003.1843-
Apr 24, 20243.30003.30003.30003.30003.1843-
Apr 23, 20243.30003.30003.30003.30003.1843-
Apr 22, 20243.30003.30003.30003.30003.1843-
Apr 19, 20243.30003.30003.30003.30003.1843-
Apr 18, 20243.30003.30003.30003.30003.1843-
Apr 17, 20243.30003.30003.30003.30003.1843-
Apr 16, 20243.30003.30003.30003.30003.1843-

Related Tickers

MZDAF Mazda Motor Corporation
5.70
+3.64%
 
RNLSY Renault SA
10.06
+0.70%
 
NSANF Nissan Motor Co., Ltd.
2.2700
-12.02%
 
TOYOF Toyota Motor Corporation
17.75
+4.41%
 
PAH3.DE Porsche Automobil Holding SE
33.61
+2.06%
 
VWAGY Volkswagen AG
10.27
+0.69%
 
MBG.DE Mercedes-Benz Group AG
50.14
+1.79%
 
LI Li Auto Inc.
23.44
-1.72%
 
STLA Stellantis N.V.
9.36
-0.11%
 
BYDDY BYD Company Limited
96.37
-2.01%