Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.72	34.72	34.08	34.08	34.08	-0.44%	2,003
Mar 6, 2026	34.96	34.96	33.04	34.23	34.23	-6.47%	27,655
Mar 5, 2026	33.45	37.05	33.45	36.59	36.59	0.81%	34,095
Mar 4, 2026	36.02	36.30	35.99	36.30	36.30	10.00%	624,747
Mar 3, 2026	33.34	35.31	33.00	33.00	33.00	-13.32%	2,584
Mar 2, 2026	38.07	38.07	38.07	38.07	38.07	-0.96%	5,433
Feb 27, 2026	38.44	38.44	38.44	38.44	38.44	-0.95%	1,596
Feb 26, 2026	38.81	38.81	38.81	38.81	38.81	6.67%	209
Feb 25, 2026	38.78	38.78	36.33	36.38	36.38	-7.69%	1,500
Feb 24, 2026	39.41	39.41	39.41	39.41	39.41	2.10%	660
Feb 23, 2026	38.60	38.60	38.60	38.60	38.60	1.39%	280
Feb 20, 2026	37.70	38.07	37.59	38.07	38.07	4.30%	11,630
Feb 19, 2026	37.00	37.10	36.50	36.50	36.50	-4.07%	1,405
Feb 18, 2026	34.70	38.05	34.70	38.05	38.05	6.02%	2,350
Feb 17, 2026	36.50	36.50	35.89	35.89	35.89	-4.43%	840
Feb 13, 2026	38.00	38.00	37.55	37.55	37.55	-4.40%	2,035
Feb 12, 2026	38.15	39.28	36.82	39.28	39.28	0.43%	690
Feb 11, 2026	38.65	39.12	36.99	39.12	39.12	3.76%	1,676
Feb 6, 2026	37.63	37.70	35.26	37.70	37.70	6.40%	2,420
Feb 4, 2026	35.43	35.43	35.43	35.43	35.43	5.75%	423
Feb 3, 2026	33.50	33.50	33.50	33.50	33.50	7.14%	313
Feb 2, 2026	31.89	31.89	31.27	31.27	31.27	-2.83%	819
Jan 30, 2026	32.18	32.18	32.18	32.18	32.18	2.26%	1,238
Jan 28, 2026	32.69	32.69	31.47	31.47	31.47	-5.48%	2,819
Jan 27, 2026	33.29	33.29	33.29	33.29	33.29	4.04%	297
Jan 21, 2026	32.00	32.00	32.00	32.00	32.00	1.85%	646
Jan 20, 2026	30.70	31.42	30.70	31.42	31.42	-4.71%	1,715
Jan 16, 2026	32.16	32.98	32.11	32.97	32.97	0.48%	3,545
Jan 15, 2026	32.82	32.82	32.82	32.82	32.82	1.42%	285
Jan 14, 2026	32.36	32.36	32.36	32.36	32.36	0.25%	168
Jan 13, 2026	31.33	32.28	31.33	32.28	32.28	7.15%	4,224
Jan 12, 2026	30.13	30.13	30.13	30.13	30.13	-1.03%	400
Jan 8, 2026	30.44	30.44	30.44	30.44	30.44	-2.29%	330
Jan 7, 2026	31.15	31.15	31.15	31.15	31.15	-	1,211
Jan 6, 2026	31.01	31.19	31.01	31.15	31.15	0.28%	939
Jan 5, 2026	30.44	31.07	30.44	31.07	31.07	4.95%	2,132
Jan 2, 2026	30.00	30.00	29.60	29.60	29.60	-3.35%	8,891
Dec 31, 2025	30.63	30.63	30.63	30.63	30.63	2.09%	413
Dec 22, 2025	30.00	30.00	30.00	30.00	30.00	3.51%	314
Dec 19, 2025	29.89	29.89	28.98	28.98	28.98	-0.68%	513
Dec 17, 2025	29.18	29.18	29.18	29.18	29.18	-5.69%	383
Dec 15, 2025	30.68	30.94	30.68	30.94	30.94	-0.23%	986
Dec 12, 2025	30.30	31.01	30.30	31.01	31.01	3.24%	5,829
Dec 11, 2025	30.04	30.04	30.04	30.04	30.04	-0.86%	676
Dec 10, 2025	30.30	30.30	30.30	30.30	30.30	3.97%	28,809
Dec 9, 2025	29.14	29.14	29.14	29.14	29.14	-2.72%	777
Dec 8, 2025	29.96	29.96	29.96	29.96	29.96	2.37%	12,620
Dec 4, 2025	28.35	29.72	28.35	29.27	29.27	8.59%	1,100
Dec 1, 2025	26.95	26.95	26.95	26.95	26.95	-0.30%	124
Nov 28, 2025	27.59	27.59	27.03	27.03	27.03	-2.16%	4,155