Mitsubishi DRC

MTSU
🏛️ canada →
14.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 15.00 15.00 14.33 14.33 0.0M
2025-09-29 14.74 14.88 14.74 14.82 0.0M
2025-09-26 15.02 15.05 15.01 15.05 0.0M
2025-09-24 14.83 14.84 14.79 14.79 0.0M
2025-09-23 15.11 15.11 14.83 14.95 0.0M
2025-09-22 15.57 15.57 15.04 15.04 0.0M
2025-09-19 14.90 14.91 14.90 14.91 0.0M
2025-09-18 14.69 14.69 14.68 14.68 0.0M
2025-09-17 14.24 14.38 14.23 14.38 0.0M
2025-09-16 14.38 14.38 14.38 14.38 0.0M
2025-09-15 14.42 14.42 14.22 14.22 0.0M
2025-09-12 14.31 14.32 14.31 14.32 0.0M
2025-09-11 14.44 14.44 14.27 14.27 0.0M
2025-09-10 14.39 14.39 14.39 14.39 0.0M
2025-09-09 14.56 14.56 14.36 14.38 0.0M
2025-09-08 14.16 14.16 14.16 14.16 0.0M
2025-09-05 14.16 14.16 14.16 14.16 0.0M
2025-09-04 14.17 14.19 14.17 14.19 0.0M
2025-09-03 14.06 14.07 14.06 14.07 0.0M
2025-09-02 13.81 13.81 13.81 13.81 0.0M
2025-08-29 13.80 13.81 13.69 13.81 0.0M
2025-08-28 13.40 13.40 13.40 13.40 0.0M
2025-08-27 13.40 13.40 13.40 13.40 0.0M
2025-08-26 13.55 13.56 13.40 13.40 0.0M
2025-08-25 13.52 13.52 13.52 13.52 0.0M
2025-08-22 13.51 13.52 13.51 13.52 0.0M
2025-08-21 13.24 13.37 13.23 13.37 0.0M
2025-08-20 13.16 13.16 13.16 13.16 0.0M
2025-08-19 13.16 13.16 13.16 13.16 0.0M
2025-08-18 13.34 13.34 13.16 13.16 0.0M
2025-08-15 13.15 13.16 13.15 13.16 0.0M
2025-08-14 13.21 13.21 13.21 13.21 0.0M
2025-08-13 13.20 13.21 13.20 13.21 0.0M
2025-08-12 12.96 12.96 12.96 12.96 0.0M
2025-08-11 12.97 12.97 12.97 12.97 0.0M
2025-08-08 13.05 13.06 13.05 13.06 0.0M
2025-08-07 12.66 12.66 12.65 12.65 0.0M
2025-08-06 12.82 12.82 12.82 12.82 0.0M
2025-08-05 12.04 12.38 12.04 12.37 0.0M
2025-08-01 12.20 12.20 12.20 12.20 0.0M
2025-07-31 12.28 12.28 12.28 12.28 0.0M
2025-07-30 12.21 12.21 12.21 12.21 0.0M
2025-07-29 12.21 12.21 12.21 12.21 0.0M
2025-07-28 12.38 12.38 12.37 12.38 0.0M
2025-07-25 12.62 12.62 12.62 12.62 0.0M
2025-07-24 12.75 12.75 12.61 12.62 0.0M
2025-07-23 12.37 12.45 12.37 12.45 0.0M
2025-07-22 11.82 11.82 11.82 11.82 0.0M
2025-07-21 11.82 11.82 11.82 11.82 0.0M
2025-07-18 12.07 12.07 12.07 12.07 0.0M
2025-07-17 11.88 12.03 11.87 12.03 0.0M
2025-07-16 11.64 11.77 11.64 11.64 0.0M
2025-07-15 11.84 11.84 11.73 11.73 0.0M
2025-07-14 12.07 12.08 12.07 12.08 0.0M
2025-07-11 11.88 11.88 11.88 11.88 0.0M
2025-07-10 11.88 11.88 11.88 11.88 0.0M
2025-07-09 11.90 11.90 11.78 11.88 0.0M
2025-07-08 12.07 12.08 11.97 11.97 0.0M
2025-07-07 12.54 12.54 11.96 12.11 0.0M
2025-07-04 12.25 12.25 12.25 12.25 0.0M
2025-07-03 12.35 12.36 12.35 12.36 0.0M
2025-07-02 12.07 12.07 12.06 12.06 0.0M
2025-06-30 11.83 11.83 11.83 11.83 0.0M
2025-06-27 11.83 11.83 11.83 11.83 0.0M
2025-06-26 11.86 11.87 11.86 11.87 0.0M
2025-06-25 11.47 11.47 11.34 11.34 0.0M
2025-06-24 11.62 11.63 11.47 11.61 0.0M
2025-06-23 11.53 11.53 11.53 11.53 0.0M
2025-06-20 11.96 11.96 11.96 11.96 0.0M
2025-06-19 12.02 12.02 12.02 12.02 0.0M
2025-06-18 12.02 12.03 12.02 12.02 0.0M
2025-06-17 12.15 12.25 11.79 11.80 0.0M
2025-06-16 11.99 12.00 11.99 12.00 0.0M
2025-06-13 11.75 11.75 11.69 11.74 0.0M
2025-06-12 11.70 11.91 11.70 11.91 0.0M
2025-06-11 11.94 11.95 11.89 11.90 0.0M
2025-06-10 11.79 11.88 11.79 11.88 0.0M
2025-06-09 11.80 11.81 11.80 11.81 0.0M
2025-06-06 11.82 11.82 11.82 11.82 0.0M
2025-06-05 11.82 11.82 11.82 11.82 0.0M
2025-06-04 11.85 11.86 11.85 11.85 0.0M
2025-06-03 11.94 11.99 11.83 11.99 0.0M
2025-06-02 12.20 12.20 11.97 11.98 0.0M
2025-05-30 12.06 12.06 12.06 12.06 0.0M
2025-05-29 12.04 12.05 12.03 12.04 0.0M
2025-05-28 12.16 12.18 12.13 12.18 0.0M
2025-05-27 12.25 12.36 12.19 12.36 0.0M
2025-05-26 12.29 12.29 12.29 12.29 0.0M
2025-05-23 12.04 12.05 12.04 12.05 0.0M
2025-05-22 12.00 12.16 11.88 12.16 0.0M
2025-05-21 12.10 12.12 12.10 12.12 0.0M
2025-05-20 12.04 12.05 11.98 11.98 0.0M
2025-05-16 11.83 11.83 11.83 11.83 0.0M
2025-05-15 11.91 11.92 11.83 11.83 0.0M
2025-05-14 11.72 11.72 11.72 11.72 0.0M
2025-05-13 11.71 11.72 11.69 11.71 0.0M
2025-05-12 11.80 11.81 11.80 11.81 0.0M
2025-05-09 11.37 11.38 11.35 11.35 0.0M
2025-05-08 11.41 11.41 11.29 11.29 0.0M
2025-05-06 11.04 11.04 10.86 10.97 0.0M
2025-05-05 11.07 11.07 10.93 11.04 0.0M
2025-05-02 10.97 11.00 10.97 11.00 0.0M
2025-05-01 11.01 11.21 11.01 11.01 0.0M
2025-04-30 11.00 11.03 10.99 11.03 0.0M
2025-04-29 11.36 11.36 11.21 11.21 0.0M
2025-04-28 11.10 11.10 11.09 11.09 0.0M
2025-04-24 11.23 11.23 11.23 11.23 0.0M
2025-04-23 10.96 11.00 10.96 11.00 0.0M
2025-04-22 10.60 10.79 10.60 10.79 0.0M
2025-04-16 10.22 10.22 10.09 10.09 0.0M
2025-04-15 10.23 10.32 10.22 10.32 0.0M
2025-04-14 10.35 10.35 10.28 10.29 0.0M
2025-04-11 10.09 10.09 10.09 10.09 0.0M
2025-04-10 10.36 10.42 10.01 10.01 0.0M
2025-04-09 9.95 10.71 9.80 10.71 0.0M
2025-04-08 10.57 10.57 10.27 10.27 0.0M
2025-04-07 9.71 10.02 9.71 9.95 0.0M
2025-04-03 10.93 10.93 10.77 10.77 0.0M
2025-04-02 10.95 10.95 10.86 10.86 0.0M
2025-04-01 10.92 11.04 10.89 10.89 0.0M
2025-03-31 11.04 11.04 11.00 11.00 0.0M
2025-03-28 11.79 11.79 11.52 11.52 0.0M
2025-03-27 11.49 11.60 11.45 11.60 0.0M
2025-03-26 11.48 11.48 11.48 11.48 0.0M
2025-03-25 11.60 11.60 11.59 11.59 0.0M
2025-03-24 11.56 11.56 11.42 11.52 0.0M
2025-03-21 11.56 11.56 11.56 11.56 0.0M
2025-03-20 11.83 11.85 11.74 11.77 0.0M
2025-03-19 11.59 11.75 11.59 11.75 0.0M
2025-03-18 11.52 11.52 11.42 11.48 0.3M
2025-03-17 11.51 11.51 11.51 11.51 0.0M
2025-03-14 10.76 10.76 10.76 10.76 0.0M
2025-03-13 10.69 10.70 10.69 10.70 0.0M
2025-03-12 10.61 10.61 10.58 10.58 0.0M
2025-03-10 10.51 10.51 10.48 10.48 0.0M
2025-03-07 10.60 10.63 10.45 10.63 0.0M
2025-03-05 10.50 10.50 10.50 10.50 0.0M
2025-03-04 10.33 10.33 10.33 10.33 0.0M
2025-02-27 10.48 10.48 10.48 10.48 0.0M
2025-02-26 10.60 10.88 10.88 10.60 0.0M
2025-02-25 10.94 10.94 10.94 10.94 0.0M
2025-02-24 9.92 9.92 9.92 9.92 0.0M