MITSU.BO(MITSU.BO)
MITSU.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $201.05 | $201.05 | $185.35 | $191.20 | 341,912 |
| 8/19/2026 | $191.50 | $191.50 | $191.50 | $191.50 | 24,313 |
| 8/18/2026 | $182.40 | $182.40 | $182.40 | $182.40 | 31,613 |
| 8/17/2026 | $173.75 | $173.75 | $173.75 | $173.75 | 24,930 |
| 8/14/2026 | $168.90 | $168.90 | $164.00 | $164.30 | 42,880 |
| 8/13/2026 | $159.50 | $165.40 | $157.40 | $164.05 | 67,338 |
| 8/12/2026 | $155.00 | $159.25 | $153.00 | $156.95 | 31,947 |
| 8/11/2026 | $156.00 | $156.00 | $150.00 | $152.40 | 17,119 |
| 8/10/2026 | $153.00 | $159.00 | $148.80 | $155.00 | 5,088 |
| 8/7/2026 | $156.25 | $157.50 | $152.15 | $153.00 | 7,415 |
| 8/6/2026 | $153.00 | $157.50 | $152.10 | $156.10 | 7,235 |
| 8/5/2026 | $152.10 | $155.90 | $152.10 | $155.90 | 8,761 |
| 8/4/2026 | $157.00 | $158.25 | $154.00 | $155.00 | 7,028 |
| 8/3/2026 | $154.35 | $162.00 | $151.00 | $157.50 | 19,350 |
| 7/31/2026 | $150.00 | $154.40 | $149.00 | $153.65 | 57,599 |
| 7/30/2026 | $143.00 | $150.15 | $139.00 | $146.40 | 36,297 |
| 7/29/2026 | $140.00 | $145.00 | $137.45 | $144.50 | 14,239 |
| 7/28/2026 | $146.90 | $146.90 | $138.05 | $144.45 | 30,478 |
| 7/27/2026 | $146.00 | $146.90 | $142.00 | $146.30 | 9,697 |
| 7/24/2026 | $145.00 | $146.90 | $141.05 | $146.90 | 26,875 |
| 7/23/2026 | $145.50 | $146.90 | $142.05 | $146.90 | 23,116 |
| 7/22/2026 | $145.00 | $147.50 | $142.00 | $145.00 | 16,305 |
| 7/21/2026 | $146.65 | $148.10 | $141.50 | $145.55 | 14,719 |
| 7/20/2026 | $142.50 | $142.95 | $139.10 | $141.55 | 6,871 |
| 7/17/2026 | $141.50 | $142.95 | $138.05 | $141.55 | 12,365 |
| 7/16/2026 | $138.00 | $142.00 | $136.60 | $138.30 | 11,713 |
| 7/15/2026 | $140.95 | $142.40 | $137.05 | $138.95 | 8,673 |
| 7/14/2026 | $140.00 | $141.40 | $137.15 | $140.90 | 9,820 |
| 7/13/2026 | $140.00 | $143.00 | $133.40 | $141.00 | 24,496 |
| 7/10/2026 | $143.40 | $143.50 | $140.00 | $140.20 | 5,588 |
| 7/9/2026 | $141.95 | $144.00 | $139.00 | $140.05 | 7,845 |
| 7/8/2026 | $143.20 | $146.00 | $137.00 | $140.00 | 13,650 |
| 7/7/2026 | $147.55 | $147.55 | $139.20 | $143.20 | 21,533 |
| 7/6/2026 | $150.00 | $150.00 | $144.25 | $147.90 | 12,404 |
| 7/3/2026 | $145.00 | $149.95 | $144.55 | $148.00 | 5,710 |
| 7/2/2026 | $145.65 | $148.00 | $144.10 | $145.00 | 6,403 |
| 7/1/2026 | $144.40 | $149.80 | $144.40 | $145.65 | 6,753 |
| 6/30/2026 | $154.00 | $154.75 | $146.10 | $149.00 | 6,611 |
| 6/29/2026 | $146.65 | $152.45 | $143.00 | $152.45 | 30,154 |
| 6/25/2026 | $147.00 | $147.45 | $144.10 | $145.00 | 17,848 |
| 6/24/2026 | $146.20 | $149.00 | $143.00 | $145.80 | 89,268 |
| 6/23/2026 | $146.35 | $150.50 | $145.10 | $147.95 | 106,992 |
| 6/22/2026 | $150.50 | $152.00 | $145.10 | $149.95 | 64,599 |
| 6/19/2026 | $150.00 | $154.25 | $148.05 | $151.50 | 56,887 |
| 6/18/2026 | $164.90 | $165.00 | $155.80 | $155.80 | 34,385 |
| 6/17/2026 | $165.00 | $165.50 | $160.00 | $163.95 | 45,557 |
| 6/16/2026 | $152.00 | $158.40 | $152.00 | $158.40 | 33,977 |
| 6/15/2026 | $150.00 | $151.00 | $143.50 | $150.95 | 97,821 |
| 6/12/2026 | $150.00 | $152.20 | $145.00 | $146.35 | 100,955 |
| 6/11/2026 | $152.65 | $152.65 | $145.05 | $145.05 | 97,805 |
| 6/10/2026 | $160.00 | $162.00 | $150.25 | $152.65 | 28,568 |
| 6/9/2026 | $153.95 | $158.55 | $152.00 | $157.00 | 25,580 |
| 6/8/2026 | $155.55 | $157.40 | $149.00 | $153.95 | 19,177 |
| 6/5/2026 | $150.00 | $156.30 | $150.00 | $155.85 | 31,551 |
| 6/4/2026 | $149.90 | $153.60 | $145.00 | $149.00 | 13,231 |
| 6/3/2026 | $147.00 | $149.90 | $145.00 | $148.00 | 13,517 |
| 6/2/2026 | $146.90 | $149.95 | $143.00 | $147.00 | 12,470 |
| 6/1/2026 | $150.75 | $152.50 | $141.25 | $144.60 | 21,494 |
| 5/29/2026 | $153.00 | $158.00 | $145.35 | $150.75 | 31,460 |
| 5/27/2026 | $154.95 | $157.00 | $148.00 | $153.00 | 17,574 |
| 5/26/2026 | $160.00 | $165.00 | $152.10 | $154.75 | 17,915 |
| 5/25/2026 | $152.00 | $159.40 | $147.00 | $159.30 | 50,201 |
| 5/22/2026 | $148.00 | $151.85 | $145.55 | $151.85 | 27,965 |