Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.23	31.77	30.23	31.70	31.70	0.60%	1,774,104
Feb 20, 2025	31.53	31.90	31.36	31.51	31.51	1.66%	565,955
Feb 19, 2025	29.94	31.22	29.94	31.00	31.00	-0.75%	80,229
Feb 18, 2025	31.31	31.36	31.21	31.23	31.23	-0.16%	221,515
Feb 14, 2025	31.36	31.38	31.18	31.28	31.28	-1.14%	103,375
Feb 13, 2025	31.49	31.64	31.43	31.64	31.64	0.89%	146,431
Feb 12, 2025	31.57	31.73	31.18	31.36	31.36	-0.72%	78,589
Feb 11, 2025	31.50	31.71	31.42	31.59	31.59	-0.10%	55,172
Feb 10, 2025	31.66	31.97	31.40	31.62	31.62	-0.78%	65,741
Feb 7, 2025	32.32	32.32	31.84	31.87	31.87	-0.25%	81,297
Feb 6, 2025	31.89	32.06	31.87	31.95	31.95	-0.13%	50,649
Feb 5, 2025	31.84	32.05	31.75	31.99	31.99	-6.46%	80,872
Feb 4, 2025	34.50	34.50	34.15	34.20	34.20	3.26%	71,906
Feb 3, 2025	31.55	33.27	31.55	33.12	33.12	0.73%	82,920
Jan 31, 2025	33.59	33.91	32.78	32.88	32.88	-1.20%	169,600
Jan 30, 2025	31.82	33.32	31.82	33.28	33.28	1.09%	68,320
Jan 29, 2025	33.41	33.87	32.92	32.92	32.92	-1.51%	35,241
Jan 28, 2025	33.37	33.72	33.30	33.43	33.43	-2.29%	47,729
Jan 27, 2025	33.57	34.56	33.57	34.21	34.21	-1.24%	47,810
Jan 24, 2025	34.45	34.74	34.30	34.64	34.64	1.48%	37,280
Jan 23, 2025	33.98	34.20	33.87	34.14	34.14	0.46%	74,396
Jan 22, 2025	32.65	34.03	32.65	33.98	33.98	2.12%	93,150
Jan 21, 2025	33.44	33.50	33.06	33.28	33.28	1.63%	75,146
Jan 17, 2025	33.96	33.96	31.42	32.74	32.74	0.46%	44,742
Jan 16, 2025	32.12	33.29	32.12	32.59	32.59	-0.49%	150,173
Jan 15, 2025	32.61	32.79	32.57	32.75	32.75	1.05%	64,975
Jan 14, 2025	32.56	32.57	32.30	32.41	32.41	0.71%	100,319
Jan 13, 2025	31.87	32.24	31.87	32.18	32.18	-0.06%	84,477
Jan 10, 2025	32.87	32.87	32.15	32.20	32.20	-3.85%	48,704
Jan 8, 2025	33.50	33.75	33.32	33.49	33.49	-0.21%	40,312
Jan 7, 2025	35.23	35.23	33.55	33.56	33.56	-2.19%	49,291
Jan 6, 2025	33.15	34.58	33.15	34.31	34.31	1.24%	52,823
Jan 3, 2025	33.55	34.60	33.55	33.89	33.89	0.24%	51,109
Jan 2, 2025	34.25	35.22	33.59	33.81	33.81	-0.23%	55,053
Dec 31, 2024	33.46	33.95	33.46	33.89	33.89	0.26%	30,577
Dec 30, 2024	33.28	33.89	33.28	33.80	33.80	-0.46%	38,018
Dec 27, 2024	35.60	35.60	33.63	33.96	33.96	0.05%	45,404
Dec 26, 2024	35.38	35.38	33.91	33.94	33.94	0.30%	47,144
Dec 24, 2024	32.47	34.00	32.47	33.84	33.84	-0.50%	35,048
Dec 23, 2024	32.61	34.01	32.61	34.01	34.01	2.04%	109,361
Dec 20, 2024	34.43	34.43	33.15	33.33	33.33	-0.45%	65,169
Dec 19, 2024	33.61	34.29	33.31	33.48	33.48	-0.39%	80,300
Dec 18, 2024	33.03	34.53	33.03	33.61	33.61	-1.29%	137,208
Dec 17, 2024	35.24	35.24	34.02	34.05	34.05	-1.33%	53,402
Dec 16, 2024	34.64	34.64	34.43	34.51	34.51	-0.01%	87,912
Dec 13, 2024	33.72	35.52	33.72	34.52	34.52	-2.22%	27,738
Dec 12, 2024	35.24	35.30	35.16	35.30	35.30	0.68%	74,735
Dec 11, 2024	35.08	35.21	34.99	35.06	35.06	1.90%	129,760
Dec 10, 2024	33.10	34.47	33.10	34.41	34.41	0.16%	34,672
Dec 9, 2024	34.52	34.59	34.34	34.35	34.35	-3.24%	77,156
Dec 6, 2024	35.52	35.52	35.24	35.50	35.50	0.74%	31,996
Dec 5, 2024	35.00	35.38	34.65	35.24	35.24	-0.70%	48,329
Dec 4, 2024	34.60	35.83	34.60	35.49	35.49	0.08%	49,686
Dec 3, 2024	35.25	35.59	35.06	35.46	35.46	3.62%	57,049
Dec 2, 2024	34.19	34.35	34.18	34.22	34.22	0.29%	59,559
Nov 29, 2024	33.79	35.13	33.79	34.12	34.12	2.71%	37,175
Nov 27, 2024	33.20	33.38	33.08	33.22	33.22	-0.42%	85,135
Nov 26, 2024	31.98	33.88	31.98	33.36	33.36	-2.17%	46,280
Nov 25, 2024	35.35	35.35	32.70	34.10	34.10	1.37%	67,524
Nov 22, 2024	35.37	35.71	33.51	33.64	33.64	-0.03%	71,900
Nov 21, 2024	33.10	34.11	33.10	33.65	33.65	-	53,277
Nov 20, 2024	33.10	33.68	33.10	33.65	33.65	-0.94%	52,825
Nov 19, 2024	33.86	34.08	33.80	33.97	33.97	-2.36%	61,931
Nov 18, 2024	33.56	34.88	33.56	34.79	34.79	-0.74%	97,549
Nov 15, 2024	34.89	35.44	34.89	35.05	35.05	-0.45%	78,151
Nov 14, 2024	35.31	35.34	35.17	35.21	35.21	1.44%	61,862
Nov 13, 2024	34.34	34.81	34.34	34.71	34.71	0.49%	41,516
Nov 12, 2024	34.67	35.35	34.27	34.54	34.54	-3.38%	86,375
Nov 11, 2024	35.59	35.81	35.51	35.75	35.75	-0.14%	63,751
Nov 8, 2024	35.76	35.82	35.61	35.80	35.80	-1.46%	46,114
Nov 7, 2024	35.97	36.95	35.97	36.33	36.33	1.20%	58,142
Nov 6, 2024	35.65	35.90	35.51	35.90	35.90	0.42%	35,282
Nov 5, 2024	35.28	35.75	34.80	35.75	35.75	-0.58%	81,409
Nov 4, 2024	35.56	36.27	35.56	35.96	35.96	0.17%	60,941
Nov 1, 2024	35.71	36.10	35.56	35.90	35.90	3.91%	35,017
Oct 31, 2024	33.75	34.75	33.70	34.55	34.55	11.56%	107,600
Oct 30, 2024	30.42	31.22	30.42	30.97	30.97	0.08%	36,098
Oct 29, 2024	30.86	31.03	30.85	30.95	30.95	1.29%	80,194
Oct 28, 2024	30.40	30.75	30.40	30.55	30.55	0.69%	55,297
Oct 25, 2024	29.80	30.53	29.80	30.34	30.34	-0.65%	51,486
Oct 24, 2024	30.51	30.55	30.40	30.54	30.54	1.39%	39,587
Oct 23, 2024	30.16	30.50	29.95	30.12	30.12	-1.25%	83,640
Oct 22, 2024	30.75	30.75	30.40	30.50	30.50	-2.24%	453,743
Oct 21, 2024	30.39	31.57	30.39	31.20	31.20	-1.08%	437,821
Oct 18, 2024	31.00	31.58	31.00	31.54	31.54	0.29%	168,210
Oct 17, 2024	31.61	31.68	31.42	31.45	31.45	-1.93%	421,843
Oct 16, 2024	33.04	33.05	31.86	32.07	32.07	0.22%	198,666
Oct 15, 2024	32.00	32.87	31.93	32.00	32.00	-1.66%	79,918
Oct 14, 2024	32.39	32.61	32.28	32.54	32.54	-	74,298
Oct 11, 2024	32.71	33.33	32.40	32.54	32.54	-0.76%	159,559
Oct 10, 2024	33.93	33.93	32.45	32.79	32.79	0.74%	95,267
Oct 9, 2024	32.73	32.85	32.24	32.55	32.55	-1.09%	186,326
Oct 8, 2024	32.75	33.02	32.61	32.91	32.91	0.27%	389,390
Oct 7, 2024	32.91	33.14	32.73	32.82	32.82	-1.71%	102,848
Oct 4, 2024	34.03	34.03	33.15	33.39	33.39	2.77%	38,485
Oct 3, 2024	32.42	32.52	32.10	32.49	32.49	-1.10%	25,782
Oct 2, 2024	32.79	33.87	32.71	32.85	32.85	1.48%	190,865
Oct 1, 2024	31.55	32.61	31.55	32.37	32.37	0.31%	494,350
Sep 30, 2024	32.27	32.50	32.06	32.27	32.27	-1.24%	45,433
Sep 27, 2024	32.50	33.69	32.50	32.68	32.68	-2.67%	41,276