Mitsubishi Gas Chemical Company, Inc. (MBGCF) stock
MBGCFOTCFiscal year ends December 31Also trades as MBSHY
$25.43+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Mitsubishi Gas Chemical share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.43
0.00% on the day
52-week range
$16.86 – $25.43
0.0% from the high
Change over 52 weeks
+50.9%
From $16.86 on Oct 17, 2025
Average volume
0
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 0 |
| Sep 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 0 |
| Aug 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 0 |
| Jul 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 0 |
| Jun 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 0 |
| May 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 0 |
| Apr 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 0 |
| Mar 2026 | $16.86 | $25.43 | $16.86 | $25.43 | +50.86% | 200 |
| Feb 2026 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 0 |
| Jan 2026 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 0 |
| Dec 2025 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 0 |
| Nov 2025 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 0 |
| Oct 2025 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 0 |
| Sep 2025 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 0 |
| Aug 2025 | $17.01 | $17.01 | $16.75 | $16.86 | -0.88% | 200 |
| Jul 2025 | $14.56 | $17.01 | $14.56 | $17.01 | +16.80% | 585 |
| Jun 2025 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| May 2025 | $17.09 | $17.09 | $14.56 | $14.56 | -14.77% | 585 |
| Apr 2025 | $17.09 | $17.09 | $17.09 | $17.09 | 0.00% | 0 |
| Mar 2025 | $13.30 | $17.65 | $13.30 | $17.09 | +28.44% | 1,633 |
| Feb 2025 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 2025 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Dec 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Nov 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Oct 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Sep 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Aug 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jul 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jun 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| May 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Apr 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Mar 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Feb 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Jan 2024 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Dec 2023 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Nov 2023 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Oct 2023 | $14.31 | $14.31 | $13.30 | $13.30 | -7.03% | 1,000 |
| Sep 2023 | $13.65 | $14.31 | $13.65 | $14.31 | +4.87% | 1,000 |
| Aug 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Jul 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Jun 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| May 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Apr 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Mar 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Feb 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Jan 2023 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Dec 2022 | $13.41 | $13.65 | $13.41 | $13.65 | +1.79% | 800 |
| Nov 2022 | $13.41 | $13.41 | $13.41 | $13.41 | 0.00% | 0 |
| Oct 2022 | $13.41 | $13.41 | $13.41 | $13.41 | 0.00% | 0 |
| Sep 2022 | $13.41 | $13.41 | $13.41 | $13.41 | 0.00% | 0 |
| Aug 2022 | $13.41 | $13.41 | $13.41 | $13.41 | 0.00% | 0 |
| Jul 2022 | $16.56 | $16.56 | $13.17 | $13.41 | -19.04% | 440 |
| Jun 2022 | $16.56 | $16.56 | $16.56 | $16.56 | 0.00% | 0 |
| May 2022 | $16.56 | $16.56 | $16.56 | $16.56 | 0.00% | 0 |
| Apr 2022 | $16.56 | $16.56 | $16.56 | $16.56 | 0.00% | 0 |
| Mar 2022 | $16.56 | $16.56 | $16.56 | $16.56 | 0.00% | 0 |
| Feb 2022 | $16.56 | $16.56 | $16.56 | $16.56 | 0.00% | 0 |
| Jan 2022 | $16.56 | $16.56 | $16.56 | $16.56 | 0.00% | 0 |
| Dec 2021 | $21.00 | $21.00 | $16.56 | $16.56 | -21.15% | 1,129 |
| Nov 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Oct 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Sep 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Aug 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jul 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jun 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| May 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Apr 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Mar 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Feb 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jan 2021 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Dec 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Nov 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Oct 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Sep 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Aug 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jul 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jun 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| May 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Apr 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Mar 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Feb 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jan 2020 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Dec 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Nov 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Oct 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Sep 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Aug 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jul 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jun 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| May 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Apr 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Mar 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Feb 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jan 2019 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Dec 2018 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Nov 2018 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Oct 2018 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Sep 2018 | $22.45 | $22.45 | $21.00 | $21.00 | -6.46% | 168 |
| Aug 2018 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jul 2018 | $22.45 | $22.45 | $22.45 | $22.45 | 0.00% | 0 |
| Jun 2018 | $23.25 | $23.25 | $22.45 | $22.45 | -3.44% | 287 |
| May 2018 | $13.10 | $23.25 | $13.10 | $23.25 | +77.48% | 100 |
| Apr 2018 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Mar 2018 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Feb 2018 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jan 2018 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Dec 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Nov 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Oct 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Sep 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Aug 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jul 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jun 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| May 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Apr 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Mar 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Feb 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jan 2017 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Dec 2016 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Nov 2016 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Oct 2016 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Sep 2016 | $11.50 | $13.10 | $11.50 | $13.10 | +13.91% | 1,666 |
| Aug 2016 | $11.50 | $11.50 | $11.50 | $11.50 | +21.05% | 3,888 |
| Jul 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Jun 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| May 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Apr 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Mar 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Feb 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Jan 2016 | $9.80 | $9.80 | $9.50 | $9.50 | -3.06% | 243 |
| Dec 2015 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Nov 2015 | $11.70 | $11.70 | $9.80 | $9.80 | -16.24% | 251 |
| Oct 2015 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Sep 2015 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Aug 2015 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Jul 2015 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Jun 2015 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| May 2015 | $10.64 | $12.30 | $10.64 | $11.70 | +10.00% | 268 |
| Apr 2015 | $10.64 | $10.64 | $10.64 | $10.64 | 0.00% | 0 |
| Mar 2015 | $10.10 | $10.64 | $10.10 | $10.64 | +5.31% | 4,342 |
| Feb 2015 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Jan 2015 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Dec 2014 | $10.78 | $10.78 | $10.10 | $10.10 | -6.31% | 75 |
| Nov 2014 | $10.78 | $10.78 | $10.78 | $10.78 | 0.00% | 0 |
| Oct 2014 | $10.78 | $10.78 | $10.78 | $10.78 | 0.00% | 0 |
| Sep 2014 | $10.78 | $10.78 | $10.78 | $10.78 | 0.00% | 0 |
| Aug 2014 | $10.78 | $10.78 | $10.78 | $10.78 | 0.00% | 0 |
| Jul 2014 | $10.78 | $10.78 | $10.78 | $10.78 | 0.00% | 0 |
| Jun 2014 | $11.78 | $11.78 | $10.78 | $10.78 | -8.49% | 500 |
| May 2014 | $11.78 | $11.78 | $11.78 | $11.78 | 0.00% | 0 |
| Apr 2014 | $15.50 | $15.50 | $11.78 | $11.78 | -24.00% | 1,633 |
| Mar 2014 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Feb 2014 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Jan 2014 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Dec 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Nov 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Oct 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Sep 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Aug 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Jul 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Jun 2013 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| May 2013 | $15.50 | $15.50 | $15.50 | $15.50 | – | 1,250 |
Seasonality
MBGCF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | 0.0% | 9.4% | 0.0% | 6.3% | -0.3% | -0.2% | -0.1% | 1.1% | -0.7% | 0.0% | -2.2% |
| Months up | 0 of 10 | 0 of 10 | 9 of 10 | 0 of 10 | 1 of 10 | 0 of 10 | 1 of 10 | 0 of 10 | 8 of 10 | 0 of 10 | 0 of 9 | 1 of 9 |
| 2026 | 0.0% | 0.0% | 52.8% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.4% | 0.0% | ||
| 2025 | 0.0% | 0.0% | 30.8% | 0.0% | -14.8% | 0.0% | 16.8% | -0.9% | 1.9% | 0.0% | 0.0% | 0.0% |
| 2024 | 0.0% | 0.0% | 1.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.2% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | 0.0% | 1.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 6.8% | -7.0% | 0.0% | 0.0% |
| 2022 | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 0.0% | -19.0% | 0.0% | 1.9% | 0.0% | 0.0% | 1.8% |
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | -21.2% |
| 2020 | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% | 0.0% |
| 2019 | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 1.7% | 0.0% | 77.5% | -3.4% | 0.0% | 0.0% | -6.5% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?