Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	36.48	36.99	36.02	36.02	36.02	-0.30%	40,494
Apr 22, 2025	36.25	36.26	35.69	36.13	36.13	1.49%	58,105
Apr 21, 2025	35.71	35.74	34.50	35.60	35.60	-1.52%	48,457
Apr 17, 2025	35.50	36.38	35.40	36.15	36.15	2.61%	61,925
Apr 16, 2025	33.56	35.31	33.56	35.23	35.23	-2.44%	63,702
Apr 15, 2025	37.38	37.38	36.02	36.11	36.11	-0.66%	96,633
Apr 14, 2025	35.23	36.72	35.23	36.35	36.35	-0.38%	127,044
Apr 11, 2025	34.95	36.52	34.95	36.49	36.49	4.86%	157,453
Apr 10, 2025	34.15	35.45	33.65	34.80	34.80	-2.66%	121,326
Apr 9, 2025	34.01	35.75	32.33	35.75	35.75	8.53%	259,236
Apr 8, 2025	34.84	34.84	32.41	32.94	32.94	1.14%	163,999
Apr 7, 2025	32.85	33.01	30.89	32.57	32.57	-1.99%	158,439
Apr 4, 2025	32.00	34.87	32.00	33.23	33.23	-5.52%	139,730
Apr 3, 2025	36.33	36.33	35.00	35.17	35.17	-4.25%	102,583
Apr 2, 2025	38.06	38.06	36.15	36.73	36.73	1.69%	54,321
Apr 1, 2025	34.55	36.21	34.55	36.12	36.12	-1.90%	122,113
Mar 31, 2025	35.67	36.86	35.67	36.82	36.82	-1.55%	195,956
Mar 28, 2025	38.11	38.11	37.26	37.40	37.40	-3.31%	53,507
Mar 27, 2025	39.32	39.99	38.49	38.68	38.68	-0.05%	236,658
Mar 26, 2025	39.08	39.08	38.65	38.70	38.70	1.92%	52,178
Mar 25, 2025	38.70	38.70	37.70	37.97	37.97	-1.33%	63,345
Mar 24, 2025	39.48	39.48	38.30	38.48	38.48	-0.67%	82,130
Mar 21, 2025	38.57	39.58	38.50	38.74	38.74	-3.34%	71,893
Mar 20, 2025	39.59	40.54	39.55	40.08	40.08	0.35%	106,395
Mar 19, 2025	39.56	40.85	39.47	39.94	39.94	1.39%	144,005
Mar 18, 2025	38.66	40.87	38.66	39.39	39.39	-4.41%	68,730
Mar 17, 2025	40.46	41.79	40.46	41.21	41.21	5.94%	95,521
Mar 14, 2025	38.59	38.99	38.55	38.90	38.90	4.37%	58,875
Mar 13, 2025	37.14	37.36	37.05	37.27	37.27	0.89%	86,896
Mar 12, 2025	36.66	37.05	36.66	36.94	36.94	7.23%	45,652
Mar 11, 2025	34.57	34.66	34.24	34.45	34.45	-2.82%	73,888
Mar 10, 2025	36.02	36.02	35.23	35.45	35.45	-3.38%	57,346
Mar 7, 2025	35.95	36.90	35.95	36.69	36.69	3.64%	79,943
Mar 6, 2025	35.40	35.76	35.37	35.40	35.40	3.61%	88,190
Mar 5, 2025	33.10	34.20	33.10	34.17	34.17	7.23%	142,999
Mar 4, 2025	31.87	32.21	31.48	31.86	31.86	2.46%	63,882
Mar 3, 2025	31.43	31.63	30.98	31.10	31.10	0.66%	148,496
Feb 28, 2025	31.11	31.88	30.62	30.89	30.89	-1.28%	144,979
Feb 27, 2025	31.53	31.57	31.21	31.29	31.29	-0.41%	65,136
Feb 26, 2025	31.47	31.56	31.35	31.42	31.42	-0.98%	159,380
Feb 25, 2025	30.73	32.00	30.73	31.73	31.73	0.89%	1,072,440
Feb 24, 2025	32.87	32.87	31.40	31.45	31.45	-0.79%	357,914
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