Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.37	30.31	29.37	30.31	30.31	2.19%	136
Mar 12, 2026	29.66	29.66	29.66	29.66	29.66	0.58%	-
Mar 11, 2026	29.49	29.49	29.49	29.49	29.49	1.27%	-
Mar 10, 2026	29.12	29.12	29.12	29.12	29.12	1.46%	-
Mar 9, 2026	27.90	28.70	27.78	28.70	28.70	-3.33%	1,049
Mar 6, 2026	29.69	29.69	29.69	29.69	29.69	-1.66%	-
Mar 5, 2026	30.37	31.37	30.19	30.19	30.19	-4.01%	2,196
Mar 4, 2026	29.48	31.45	29.48	31.45	31.45	8.45%	2,350
Mar 3, 2026	30.32	30.63	28.40	29.00	29.00	-9.69%	2,849
Mar 2, 2026	32.11	32.11	32.11	32.11	32.11	0.12%	-
Feb 27, 2026	32.07	32.07	32.07	32.07	32.07	-0.87%	-
Feb 26, 2026	31.38	32.37	31.38	32.35	32.35	-	501
Feb 25, 2026	31.41	32.35	31.41	32.35	32.35	1.32%	755
Feb 24, 2026	31.93	31.93	31.93	31.93	31.93	-3.53%	-
Feb 23, 2026	32.02	33.50	32.02	33.10	33.10	1.85%	1,220
Feb 20, 2026	31.60	32.50	31.60	32.50	32.50	2.01%	470
Feb 19, 2026	30.87	31.86	30.87	31.86	31.86	4.46%	100
Feb 18, 2026	30.50	30.50	30.50	30.50	30.50	2.59%	-
Feb 17, 2026	29.73	29.73	29.73	29.73	29.73	-1.00%	-
Feb 16, 2026	30.02	30.78	30.01	30.03	30.03	-1.05%	190
Feb 13, 2026	30.29	30.35	30.29	30.35	30.35	-4.86%	95
Feb 12, 2026	31.54	31.90	31.54	31.90	31.90	1.59%	318
Feb 11, 2026	31.40	31.40	31.40	31.40	31.40	-1.57%	-
Feb 10, 2026	31.90	31.90	31.90	31.90	31.90	-	170
Feb 9, 2026	31.59	31.90	31.59	31.90	31.90	2.34%	2,010
Feb 6, 2026	29.19	31.33	29.19	31.17	31.17	9.29%	1,242
Feb 5, 2026	28.52	28.52	28.52	28.52	28.52	-4.55%	-
Feb 4, 2026	28.68	29.88	28.68	29.88	29.88	7.71%	350
Feb 3, 2026	26.83	27.74	26.34	27.74	27.74	4.32%	680
Feb 2, 2026	25.87	26.59	25.87	26.59	26.59	2.19%	220
Jan 30, 2026	26.02	26.02	26.02	26.02	26.02	0.62%	20
Jan 29, 2026	25.48	25.86	25.48	25.86	25.86	-2.78%	2,806
Jan 28, 2026	26.41	26.64	26.41	26.60	26.60	0.72%	479
Jan 27, 2026	26.41	26.41	26.41	26.41	26.41	-2.19%	-
Jan 26, 2026	26.41	27.00	26.41	27.00	27.00	1.12%	33
Jan 23, 2026	26.70	26.70	26.70	26.70	26.70	-	240
Jan 22, 2026	26.70	26.70	26.70	26.70	26.70	-	-
Jan 21, 2026	26.70	26.70	26.70	26.70	26.70	-	-
Jan 20, 2026	27.18	27.18	26.70	26.70	26.70	-2.94%	930
Jan 19, 2026	27.50	28.17	27.50	27.51	27.51	-2.38%	220
Jan 16, 2026	27.33	28.18	27.33	28.18	28.18	3.91%	120
Jan 15, 2026	27.12	27.12	27.12	27.12	27.12	-4.00%	-
Jan 14, 2026	28.27	28.27	28.25	28.25	28.25	2.47%	114
Jan 13, 2026	26.81	27.57	26.81	27.57	27.57	5.23%	35
Jan 12, 2026	26.09	26.20	26.09	26.20	26.20	0.04%	35
Jan 9, 2026	25.45	26.19	25.45	26.19	26.19	-1.87%	254
Jan 8, 2026	25.38	26.69	25.38	26.69	26.69	3.21%	100
Jan 7, 2026	25.86	25.86	25.86	25.86	25.86	-4.93%	-
Jan 6, 2026	26.38	27.20	26.38	27.20	27.20	2.37%	220
Jan 5, 2026	25.71	26.57	25.71	26.57	26.57	5.02%	465