OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Motors Corporation (MMTOF)

Compare
2.8400
0.0000
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.84002.84002.84002.84002.8400-
Jan 30, 20252.84002.84002.84002.84002.8400-
Jan 29, 20252.84002.84002.84002.84002.84005,000
Jan 28, 20253.35003.35003.35003.35003.3500-
Jan 27, 20253.35003.35003.35003.35003.3500100
Jan 24, 20253.36003.36003.36003.36003.3600-
Jan 23, 20253.36003.36003.36003.36003.3600-
Jan 22, 20252.70003.36002.70003.36003.36004,400
Jan 21, 20253.15003.15003.15003.15003.1500-
Jan 17, 20253.15003.15003.15003.15003.1500500
Jan 16, 20253.08003.08003.01003.02003.02002,000
Jan 15, 20253.10003.10003.10003.10003.10001,000
Jan 14, 20253.10003.10003.10003.10003.1000500
Jan 13, 20253.13003.13003.13003.13003.1300200
Jan 10, 20253.16003.20003.16003.20003.20001,000
Jan 8, 20253.22003.22003.22003.22003.2200-
Jan 7, 20253.22003.22003.22003.22003.2200-
Jan 6, 20253.30003.30003.22003.22003.22001,900
Jan 3, 20253.34003.34003.34003.34003.3400200
Jan 2, 20253.55003.55003.55003.55003.5500900
Dec 31, 20243.66003.66003.55003.55003.55005,900
Dec 30, 20243.66003.66003.55003.55003.5500500
Dec 27, 20243.50003.50003.50003.50003.5000200
Dec 26, 20243.50003.50003.50003.50003.5000-
Dec 24, 20243.57003.57003.50003.50003.50001,100
Dec 23, 20243.50003.50003.30003.30003.30005,200
Dec 20, 20243.35003.35003.35003.35003.3500-
Dec 19, 20243.35003.35003.35003.35003.350021,900
Dec 18, 20243.15003.55003.00003.55003.550014,900
Dec 17, 20242.50002.50002.50002.50002.5000-
Dec 16, 20242.50002.50002.50002.50002.5000-
Dec 13, 20242.50002.50002.50002.50002.5000-
Dec 12, 20242.50002.50002.50002.50002.5000-
Dec 11, 20242.50002.50002.50002.50002.5000-
Dec 10, 20242.50002.50002.50002.50002.5000-
Dec 9, 20242.50002.50002.50002.50002.5000-
Dec 6, 20242.50002.50002.50002.50002.5000-
Dec 5, 20242.50002.50002.50002.50002.5000-
Dec 4, 20242.50002.50002.50002.50002.5000-
Dec 3, 20242.50002.50002.50002.50002.50001,600
Dec 2, 20242.55002.55002.55002.55002.5500-
Nov 29, 20242.55002.55002.55002.55002.5500-
Nov 27, 20242.55002.55002.55002.55002.5500-
Nov 26, 20242.55002.55002.55002.55002.5500-
Nov 25, 20242.55002.55002.55002.55002.55001,900
Nov 22, 20242.79002.79002.79002.79002.7900-
Nov 21, 20242.79002.79002.79002.79002.7900-
Nov 20, 20242.79002.79002.79002.79002.79001,100
Nov 19, 20242.84002.84002.84002.84002.8400-
Nov 18, 20242.84002.84002.84002.84002.8400-
Nov 15, 20242.84002.84002.84002.84002.8400200
Nov 14, 20242.68002.68002.68002.68002.6800700
Nov 13, 20242.96002.96002.96002.96002.9600-
Nov 12, 20242.96002.96002.96002.96002.9600500
Nov 11, 20242.73002.96002.73002.96002.96002,800
Nov 8, 20242.94002.94002.94002.94002.94001,100
Nov 7, 20243.00003.00003.00003.00003.0000-
Nov 6, 20243.00003.00002.86003.00003.00008,100
Nov 5, 20243.00003.00003.00003.00003.0000-
Nov 4, 20243.00003.00003.00003.00003.0000-
Nov 1, 20243.00003.00003.00003.00003.00004,000
Oct 31, 20242.55002.55002.55002.55002.5500-
Oct 30, 20242.55002.55002.55002.55002.5500-
Oct 29, 20242.55002.55002.55002.55002.5500300
Oct 28, 20242.71002.71002.71002.71002.7100-
Oct 25, 20242.71002.71002.71002.71002.7100-
Oct 24, 20242.63002.71002.63002.71002.7100500
Oct 23, 20242.63002.63002.63002.63002.6300-
Oct 22, 20242.63002.63002.63002.63002.6300-
Oct 21, 20242.63002.63002.63002.63002.63008,900
Oct 18, 20242.63002.63002.63002.63002.6300-
Oct 17, 20242.63002.63002.63002.63002.6300-
Oct 16, 20242.63002.63002.63002.63002.6300100
Oct 15, 20242.65002.65002.65002.65002.6500100
Oct 14, 20243.00003.00003.00003.00003.0000-
Oct 11, 20243.00003.00003.00003.00003.0000-
Oct 10, 20243.00003.00003.00003.00003.0000-
Oct 9, 20243.00003.00003.00003.00003.0000-
Oct 8, 20243.00003.00003.00003.00003.0000-
Oct 7, 20243.00003.00003.00003.00003.0000-
Oct 4, 20243.00003.00003.00003.00003.0000-
Oct 3, 20243.00003.00003.00003.00003.0000-
Oct 2, 20243.00003.00003.00003.00003.00007,000
Oct 1, 20242.85002.85002.85002.85002.8500-
Sep 30, 20242.85002.85002.85002.85002.8500-
Sep 27, 2024 0.0520 Dividend
Sep 27, 20242.85002.85002.85002.85002.85001,800
Sep 26, 20242.78002.78002.78002.78002.7280-
Sep 25, 20242.78002.78002.78002.78002.7280-
Sep 24, 20242.78002.78002.78002.78002.7280-
Sep 23, 20242.78002.78002.78002.78002.72801,000
Sep 20, 20242.72002.72002.72002.72002.6691-
Sep 19, 20242.72002.72002.72002.72002.6691-
Sep 18, 20242.72002.72002.72002.72002.6691-
Sep 17, 20242.72002.72002.72002.72002.6691-
Sep 16, 20242.72002.72002.72002.72002.6691-
Sep 13, 20242.72002.72002.72002.72002.66914,300
Sep 12, 20242.80002.80002.80002.80002.7476-
Sep 11, 20242.80002.80002.80002.80002.7476-
Sep 10, 20242.80002.80002.80002.80002.7476-
Sep 9, 20242.80002.80002.80002.80002.7476-
Sep 6, 20242.80002.80002.80002.80002.7476100
Sep 5, 20242.80002.80002.80002.80002.7476-
Sep 4, 20242.80002.80002.80002.80002.7476-
Sep 3, 20242.80002.80002.80002.80002.7476-
Aug 30, 20242.80002.80002.80002.80002.7476400
Aug 29, 20242.43002.43002.43002.43002.3845-
Aug 28, 20242.43002.43002.43002.43002.3845-
Aug 27, 20242.43002.43002.43002.43002.3845-
Aug 26, 20242.43002.43002.43002.43002.3845-
Aug 23, 20242.43002.43002.43002.43002.3845-
Aug 22, 20242.43002.43002.43002.43002.3845-
Aug 21, 20242.43002.43002.43002.43002.3845-
Aug 20, 20242.43002.43002.43002.43002.3845-
Aug 19, 20242.43002.43002.43002.43002.3845-
Aug 16, 20242.43002.43002.43002.43002.3845200
Aug 15, 20242.93002.93002.93002.93002.875238,700
Aug 14, 20242.93002.93002.93002.93002.8752-
Aug 13, 20242.93002.93002.93002.93002.8752-
Aug 12, 20242.93002.93002.93002.93002.8752-
Aug 9, 20242.93002.93002.93002.93002.8752200
Aug 8, 20242.36002.36002.36002.36002.3159-
Aug 7, 20242.36002.36002.36002.36002.31591,100
Aug 6, 20242.60002.60002.40002.53002.48272,100
Aug 5, 20242.60002.60002.60002.60002.55143,200
Aug 2, 20242.65002.65002.65002.65002.6004500
Aug 1, 20242.65002.65002.65002.65002.6004-
Jul 31, 20242.65002.65002.65002.65002.6004-
Jul 30, 20242.65002.65002.65002.65002.6004-
Jul 29, 20242.65002.65002.65002.65002.6004600
Jul 26, 20242.47002.47002.47002.47002.4238-
Jul 25, 20242.47002.47002.47002.47002.4238-
Jul 24, 20242.47002.47002.47002.47002.4238-
Jul 23, 20242.82002.82002.47002.47002.42381,500
Jul 22, 20242.82002.82002.82002.82002.7673500
Jul 19, 20243.00003.00003.00003.00002.9439300
Jul 18, 20243.13003.13003.13003.13003.0715-
Jul 17, 20243.13003.13003.13003.13003.07151,100
Jul 16, 20243.13003.14003.13003.14003.0813600
Jul 15, 20243.22003.22003.10003.12003.06163,400
Jul 12, 20243.22003.22003.22003.22003.1598400
Jul 11, 20243.22003.22003.22003.22003.159817,400
Jul 10, 20242.94002.94002.94002.94002.8850-
Jul 9, 20242.94002.94002.94002.94002.8850600
Jul 8, 20243.09003.09003.09003.09003.0322200
Jul 5, 20242.88002.88002.88002.88002.8261-
Jul 3, 20242.88002.88002.88002.88002.8261100
Jul 2, 20242.88002.88002.88002.88002.8261-
Jul 1, 20242.88002.88002.88002.88002.8261-
Jun 28, 20242.88002.88002.88002.88002.8261-
Jun 27, 20242.88002.88002.88002.88002.8261-
Jun 26, 20242.88002.88002.88002.88002.8261-
Jun 25, 20242.88002.88002.88002.88002.8261-
Jun 24, 20242.88002.88002.88002.88002.8261-
Jun 21, 20242.88002.88002.88002.88002.8261-
Jun 20, 20242.72002.88002.72002.88002.82614,200
Jun 18, 20242.80002.80002.80002.80002.7476-
Jun 17, 20242.80002.80002.80002.80002.7476-
Jun 14, 20242.80002.80002.80002.80002.7476-
Jun 13, 20242.80002.80002.80002.80002.7476100
Jun 12, 20242.87002.87002.87002.87002.8163-
Jun 11, 20242.87002.87002.87002.87002.81631,500
Jun 10, 20242.88002.88002.88002.88002.8261-
Jun 7, 20242.88002.88002.88002.88002.8261-
Jun 6, 20242.88002.88002.88002.88002.8261-
Jun 5, 20242.88002.88002.88002.88002.82611,000
Jun 4, 20242.82002.82002.82002.82002.7673-
Jun 3, 20242.82002.82002.82002.82002.7673-
May 31, 20242.82002.82002.82002.82002.7673-
May 30, 20242.82002.82002.82002.82002.7673100
May 29, 20242.82002.82002.82002.82002.7673-
May 28, 20242.80002.82002.80002.82002.76733,200
May 24, 20242.71002.71002.71002.71002.6593200
May 23, 20242.90002.90002.90002.90002.8458-
May 22, 20242.90002.90002.90002.90002.8458-
May 21, 20242.90002.90002.90002.90002.845818,100
May 20, 20242.90002.90002.90002.90002.8458800
May 17, 20242.90002.90002.90002.90002.845812,900
May 16, 20242.88002.88002.88002.88002.8261-
May 15, 20242.88002.88002.88002.88002.8261-
May 14, 20242.88002.88002.88002.88002.8261-
May 13, 20242.88002.88002.88002.88002.8261-
May 10, 20242.88002.88002.88002.88002.8261-
May 9, 20242.88002.88002.88002.88002.8261200
May 8, 20243.03003.03003.03003.03002.9733-
May 7, 20243.03003.03003.03003.03002.9733-
May 6, 20243.03003.03003.03003.03002.9733-
May 3, 20243.03003.03003.03003.03002.9733-
May 2, 20243.03003.03003.03003.03002.9733-
May 1, 20243.03003.03003.03003.03002.9733-
Apr 30, 20243.03003.03003.03003.03002.9733-
Apr 29, 20243.03003.03003.03003.03002.9733300
Apr 26, 20243.30003.30003.30003.30003.2383-
Apr 25, 20243.30003.30003.30003.30003.2383-
Apr 24, 20243.30003.30003.30003.30003.2383-
Apr 23, 20243.30003.30003.30003.30003.2383-
Apr 22, 20243.30003.30003.30003.30003.2383-
Apr 19, 20243.30003.30003.30003.30003.2383-
Apr 18, 20243.30003.30003.30003.30003.2383-
Apr 17, 20243.30003.30003.30003.30003.2383-
Apr 16, 20243.30003.30003.30003.30003.2383-
Apr 15, 20243.30003.30003.30003.30003.2383-
Apr 12, 20243.30003.30003.30003.30003.2383-
Apr 11, 20243.30003.30003.30003.30003.2383-
Apr 10, 20243.30003.30003.30003.30003.2383-
Apr 9, 20243.30003.30003.30003.30003.2383-
Apr 8, 20243.30003.30003.30003.30003.2383200
Apr 5, 20243.24003.24003.24003.24003.1794300
Apr 4, 20243.29003.29003.29003.29003.2285-
Apr 3, 20243.29003.29003.29003.29003.2285300
Apr 2, 20243.15003.15003.15003.15003.0911-
Apr 1, 20243.15003.15003.15003.15003.0911-
Mar 28, 2024 0.0330 Dividend
Mar 28, 20243.15003.15003.15003.15003.0911-
Mar 27, 20243.15003.15003.15003.15003.0587200
Mar 26, 20243.38003.38003.38003.38003.28201,000
Mar 25, 20243.33003.33003.33003.33003.2335300
Mar 22, 20243.31003.31003.31003.31003.2141-
Mar 21, 20243.17003.31003.17003.31003.2141400
Mar 20, 20243.24003.24003.24003.24003.1461-
Mar 19, 20243.24003.24003.24003.24003.14613,000
Mar 18, 20243.11003.11003.11003.11003.0199200
Mar 15, 20243.08003.08003.08003.08002.9907-
Mar 14, 20243.08003.08003.08003.08002.9907-
Mar 13, 20243.08003.08003.08003.08002.9907-
Mar 12, 20243.08003.08003.08003.08002.9907-
Mar 11, 20243.08003.08003.08003.08002.9907-
Mar 8, 20243.08003.08003.08003.08002.99071,000
Mar 7, 20243.10003.10003.10003.10003.0101600
Mar 6, 20243.10003.10003.10003.10003.0101-
Mar 5, 20243.10003.10003.10003.10003.0101-
Mar 4, 20243.24003.24003.10003.10003.0101500
Mar 1, 20243.04003.04003.04003.04002.9519-
Feb 29, 20243.08003.08003.04003.04002.951919,000
Feb 28, 20242.95002.95002.95002.95002.8645-
Feb 27, 20242.95002.95002.95002.95002.8645-
Feb 26, 20242.95002.95002.95002.95002.8645-
Feb 23, 20242.95002.95002.95002.95002.8645-
Feb 22, 20242.95002.95002.95002.95002.8645-
Feb 21, 20242.95002.95002.95002.95002.8645-
Feb 20, 20242.95002.95002.95002.95002.8645-
Feb 16, 20242.95002.95002.95002.95002.8645-
Feb 15, 20242.95002.95002.95002.95002.8645-
Feb 14, 20242.95002.95002.95002.95002.8645100
Feb 13, 20242.94002.94002.94002.94002.8548-
Feb 12, 20242.94002.94002.94002.94002.8548200
Feb 9, 20242.96002.96002.96002.96002.8742100
Feb 8, 20242.92002.92002.92002.92002.8354200
Feb 7, 20242.97002.97002.97002.97002.8839100
Feb 6, 20243.30003.30003.30003.30003.2043-
Feb 5, 20243.30003.30003.30003.30003.2043-
Feb 2, 20243.30003.30003.30003.30003.2043-
Feb 1, 20243.30003.30003.30003.30003.2043-

Related Tickers

NISA.DU Nissan Motor Co Ltd
2.6135
+0.81%
 
NISA.VI Nissan Motor Co., Ltd.
2.6465
+1.20%
 
FUJHF Subaru Corporation
17.43
-1.25%
 
NISA.HM Nissan Motor Co Ltd
2.6250
+0.94%
 
VLVCY Volvo Car AB (publ.)
4.4900
0.00%
 
VLVOF Volvo Car AB (publ.)
2.3400
0.00%
 
NSANY Nissan Motor Co., Ltd.
5.42
-0.55%
 
HMC Honda Motor Co., Ltd.
28.34
-1.15%
 
STLA Stellantis N.V.
13.13
-2.88%
 
NIO NIO Inc.
4.3200
-2.70%