Mitsubishi Chemical Holdings(MTLHF)
$6.78+0.18 (+2.65%)
MTLHF
Mitsubishi Chemical Holdings historical prices
$6.78
At close:+0.18 (+2.65%)
Mitsubishi Chemical Holdings (MTLHF) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.78 | 6.98 | 6.57 | 6.78 | 6.78 | +2.65% | 0 | 0.00 |
| Nov 10, 2026 | 6.60 | 6.77 | 6.43 | 6.60 | 6.60 | -9.28% | 0 | 0.00 |
| Nov 09, 2026 | 7.28 | 7.41 | 7.14 | 7.28 | 7.28 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.28 | 7.41 | 7.14 | 7.28 | 7.28 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 7.28 | 7.41 | 7.14 | 7.28 | 7.28 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 7.28 | 7.41 | 7.14 | 7.28 | 7.28 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 7.28 | 7.41 | 7.14 | 7.28 | 7.28 | -0.61% | 0 | 0.00 |
| Nov 02, 2026 | 7.32 | 7.44 | 7.20 | 7.32 | 7.32 | -0.75% | 0 | 0.00 |
| Oct 30, 2026 | 7.38 | 7.82 | 6.93 | 7.38 | 7.38 | -1.86% | 0 | 0.00 |
| Oct 29, 2026 | 7.52 | 7.99 | 7.04 | 7.52 | 7.52 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7.52 | 7.97 | 7.06 | 7.52 | 7.52 | +1.62% | 0 | 0.00 |
| Oct 27, 2026 | 7.40 | 7.86 | 6.93 | 7.40 | 7.40 | +2.57% | 0 | 0.00 |
| Oct 26, 2026 | 7.21 | 7.69 | 6.73 | 7.21 | 7.21 | +1.98% | 0 | 0.00 |
| Oct 23, 2026 | 7.07 | 7.52 | 6.62 | 7.07 | 7.07 | -1.12% | 0 | 0.00 |
| Oct 22, 2026 | 7.15 | 7.62 | 6.68 | 7.15 | 7.15 | +2.33% | 0 | 0.00 |
| Oct 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.29% | 122 | Infinity |
| Oct 20, 2026 | 7.30 | 7.75 | 6.85 | 7.30 | 7.30 | -0.21% | 0 | NaN |
| Oct 19, 2026 | 7.32 | 7.79 | 6.84 | 7.32 | 7.32 | -0.07% | 0 | NaN |
| Oct 16, 2026 | 7.32 | 7.76 | 6.88 | 7.32 | 7.32 | +0.69% | 0 | NaN |
| Oct 15, 2026 | 7.27 | 7.72 | 6.82 | 7.27 | 7.27 | -0.62% | 0 | NaN |
| Oct 14, 2026 | 7.32 | 7.66 | 6.97 | 7.32 | 7.32 | -0.61% | 0 | NaN |
| Oct 13, 2026 | 7.36 | 7.84 | 6.88 | 7.36 | 7.36 | -0.88% | 0 | NaN |
| Oct 12, 2026 | 7.43 | 7.65 | 7.20 | 7.43 | 7.43 | -1.20% | 0 | NaN |
| Oct 09, 2026 | 7.52 | 7.70 | 7.33 | 7.52 | 7.52 | +2.45% | 0 | NaN |
| Oct 08, 2026 | 7.34 | 7.75 | 6.92 | 7.34 | 7.34 | -0.14% | 0 | NaN |
| Oct 07, 2026 | 7.35 | 7.74 | 6.95 | 7.35 | 7.35 | -1.74% | 0 | NaN |
| Oct 06, 2026 | 7.48 | 7.95 | 7.00 | 7.48 | 7.48 | +0.88% | 0 | NaN |
| Oct 05, 2026 | 7.41 | 7.87 | 6.95 | 7.41 | 7.41 | +1.09% | 0 | NaN |
| Oct 02, 2026 | 7.33 | 7.80 | 6.86 | 7.33 | 7.33 | +0.96% | 0 | NaN |
| Oct 01, 2026 | 7.26 | 7.73 | 6.79 | 7.26 | 7.26 | -3.46% | 0 | NaN |
| Sep 30, 2026 | 7.52 | 7.98 | 7.06 | 7.52 | 7.52 | +3.87% | 0 | NaN |
| Sep 29, 2026 | 7.24 | 7.71 | 6.77 | 7.24 | 7.24 | -0.59% | 0 | NaN |
| Sep 28, 2026 | 7.39 | 7.84 | 6.93 | 7.39 | 7.28 | -0.87% | 0 | NaN |
| Sep 25, 2026 | 7.45 | 7.92 | 6.98 | 7.45 | 7.35 | +0.81% | 0 | NaN |
| Sep 24, 2026 | 7.39 | 7.85 | 6.93 | 7.39 | 7.29 | -2.89% | 0 | NaN |
| Sep 23, 2026 | 7.61 | 8.05 | 7.17 | 7.61 | 7.51 | -1.35% | 0 | NaN |
| Sep 22, 2026 | 7.72 | 8.19 | 7.24 | 7.72 | 7.61 | +0.71% | 0 | NaN |
| Sep 21, 2026 | 7.66 | 8.12 | 7.20 | 7.66 | 7.55 | +0.85% | 0 | NaN |
| Sep 18, 2026 | 7.60 | 8.06 | 7.13 | 7.60 | 7.49 | -3.80% | 0 | NaN |
| Sep 17, 2026 | 7.90 | 8.35 | 7.44 | 7.90 | 7.79 | +1.87% | 0 | NaN |
| Sep 16, 2026 | 7.75 | 8.17 | 7.33 | 7.75 | 7.64 | +3.47% | 0 | NaN |
| Sep 15, 2026 | 7.49 | 7.93 | 7.05 | 7.49 | 7.39 | +0.96% | 0 | NaN |
| Sep 14, 2026 | 7.42 | 7.88 | 6.96 | 7.42 | 7.32 | -2.24% | 0 | NaN |
| Sep 11, 2026 | 7.59 | 8.07 | 7.11 | 7.59 | 7.49 | +0.13% | 0 | NaN |
| Sep 10, 2026 | 7.58 | 8.06 | 7.10 | 7.58 | 7.48 | -2.88% | 0 | NaN |
| Sep 09, 2026 | 7.81 | 8.06 | 7.55 | 7.81 | 7.70 | +2.70% | 0 | NaN |
| Sep 08, 2026 | 7.60 | 8.03 | 7.17 | 7.60 | 7.50 | -4.76% | 0 | NaN |
| Sep 07, 2026 | 7.98 | 8.44 | 7.52 | 7.98 | 7.87 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 7.98 | 8.44 | 7.52 | 7.98 | 7.87 | -1.91% | 0 | 0.00 |
| Sep 03, 2026 | 8.14 | 8.47 | 7.80 | 8.14 | 8.02 | +1.88% | 0 | 0.00 |
