Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	55.38	55.54	53.60	55.32	55.32	1.49%	218,092
Dec 1, 2025	52.41	56.67	52.41	54.51	54.51	0.80%	34,204
Nov 28, 2025	53.97	54.09	53.86	54.08	54.08	-1.83%	28,240
Nov 26, 2025	52.28	55.13	52.28	55.09	55.09	2.44%	35,817
Nov 25, 2025	53.10	53.93	53.09	53.78	53.78	-0.41%	41,038
Nov 24, 2025	53.48	54.49	53.34	54.00	54.00	0.20%	45,935
Nov 21, 2025	50.96	54.41	50.96	53.89	53.89	1.97%	41,246
Nov 20, 2025	54.35	54.49	52.85	52.85	52.85	0.96%	39,626
Nov 19, 2025	54.10	54.10	51.90	52.35	52.35	-0.19%	73,833
Nov 18, 2025	50.54	52.79	50.20	52.45	52.45	-3.65%	77,204
Nov 17, 2025	54.82	55.10	54.22	54.44	54.44	-0.59%	33,722
Nov 14, 2025	54.56	54.91	54.18	54.76	54.76	-	34,764
Nov 13, 2025	55.25	55.25	54.60	54.76	54.76	-2.48%	33,867
Nov 12, 2025	56.04	57.13	55.59	56.15	56.15	-0.46%	58,831
Nov 11, 2025	56.20	56.41	55.67	56.41	56.41	0.63%	45,917
Nov 10, 2025	56.22	56.22	55.80	56.06	56.06	-0.20%	150,036
Nov 7, 2025	55.05	56.57	55.05	56.17	56.17	-1.37%	138,145
Nov 6, 2025	57.11	57.20	56.72	56.95	56.95	2.29%	96,213
Nov 5, 2025	53.12	55.75	53.12	55.68	55.68	-0.38%	82,973
Nov 4, 2025	56.00	56.09	55.57	55.89	55.89	-2.55%	45,609
Nov 3, 2025	57.11	57.50	56.88	57.35	57.35	0.62%	39,310
Oct 31, 2025	56.70	57.10	55.86	57.00	57.00	5.07%	248,826
Oct 30, 2025	55.55	55.55	54.20	54.25	54.25	-1.00%	443,604
Oct 29, 2025	55.00	55.19	54.50	54.80	54.80	-2.28%	40,494
Oct 28, 2025	57.00	57.00	55.11	56.08	56.08	4.94%	32,076
Oct 27, 2025	53.48	53.49	53.34	53.44	53.44	1.95%	32,987
Oct 24, 2025	53.04	53.04	51.31	52.42	52.42	0.79%	24,946
Oct 23, 2025	52.11	52.28	51.88	52.01	52.01	1.46%	51,090
Oct 22, 2025	52.20	52.99	51.19	51.26	51.26	-1.32%	24,042
Oct 21, 2025	51.78	52.02	51.74	51.95	51.95	-1.63%	50,375
Oct 20, 2025	50.45	53.00	50.45	52.81	52.81	2.03%	22,303
Oct 17, 2025	51.64	51.79	51.56	51.76	51.76	0.28%	63,754
Oct 16, 2025	52.00	52.26	51.40	51.61	51.61	-1.34%	58,550
Oct 15, 2025	50.94	52.59	50.94	52.31	52.31	3.18%	35,556
Oct 14, 2025	49.81	50.80	49.64	50.70	50.70	-0.36%	74,976
Oct 13, 2025	50.81	50.96	50.44	50.89	50.89	1.85%	43,108
Oct 10, 2025	51.44	51.56	49.96	49.96	49.96	-6.00%	43,332
Oct 9, 2025	53.07	53.28	52.92	53.15	53.15	-0.84%	50,838
Oct 8, 2025	53.88	54.42	53.60	53.60	53.60	1.11%	63,296
Oct 7, 2025	55.06	55.06	52.74	53.01	53.01	-1.92%	53,407
Oct 6, 2025	54.05	54.47	53.69	54.05	54.05	5.63%	153,476
Oct 3, 2025	51.47	51.47	51.05	51.17	51.17	1.99%	42,532
Oct 2, 2025	50.12	51.10	50.00	50.17	50.17	-0.79%	91,675
Oct 1, 2025	51.07	51.80	50.44	50.57	50.57	-1.35%	31,983
Sep 30, 2025	49.43	51.99	49.43	51.26	51.26	0.80%	98,410
Sep 29, 2025	50.38	50.94	50.38	50.85	50.85	-0.17%	25,256
Sep 26, 2025	51.37	51.48	50.77	50.94	50.94	0.06%	90,038
Sep 25, 2025	49.35	51.14	49.35	50.91	50.91	-1.20%	40,871
Sep 24, 2025	51.82	51.85	51.36	51.53	51.53	0.12%	119,196
Sep 23, 2025	52.44	52.44	51.45	51.47	51.47	-0.68%	47,266