Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	33.53	33.81	33.30	33.57	33.57	3.68%	38,086
Sep 25, 2024	30.97	32.56	30.97	32.38	32.38	2.15%	77,849
Sep 24, 2024	31.60	31.78	31.52	31.70	31.70	-1.40%	69,230
Sep 23, 2024	32.00	32.31	31.70	32.15	32.15	0.09%	48,350
Sep 20, 2024	32.39	33.20	31.80	32.12	32.12	1.13%	57,813
Sep 19, 2024	31.25	31.88	31.05	31.76	31.76	0.13%	48,843
Sep 18, 2024	32.35	32.56	31.72	31.72	31.72	-3.20%	103,686
Sep 17, 2024	32.03	33.07	32.03	32.77	32.77	-0.24%	48,818
Sep 16, 2024	32.49	32.91	32.49	32.85	32.85	0.61%	74,312
Sep 13, 2024	31.66	33.16	31.66	32.65	32.65	0.15%	49,353
Sep 12, 2024	32.10	32.61	31.95	32.60	32.60	2.42%	54,163
Sep 11, 2024	31.43	31.83	30.99	31.83	31.83	1.73%	58,244
Sep 10, 2024	29.94	32.26	29.94	31.29	31.29	-1.36%	146,958
Sep 9, 2024	31.69	31.91	31.57	31.72	31.72	2.49%	107,211
Sep 6, 2024	32.78	32.78	30.88	30.95	30.95	-5.06%	59,623
Sep 5, 2024	32.54	32.68	32.27	32.60	32.60	1.15%	64,141
Sep 4, 2024	32.06	32.83	32.06	32.23	32.23	-0.98%	57,146
Sep 3, 2024	33.25	33.27	32.55	32.55	32.55	-2.98%	79,272
Aug 30, 2024	32.78	33.70	32.78	33.55	33.55	0.81%	37,671
Aug 29, 2024	33.46	33.56	32.88	33.28	33.28	5.02%	82,451
Aug 28, 2024	32.00	32.74	31.63	31.69	31.69	-0.13%	27,889
Aug 27, 2024	32.93	32.93	31.65	31.73	31.73	-0.09%	32,784
Aug 26, 2024	32.75	32.75	31.74	31.76	31.76	-1.84%	32,481
Aug 23, 2024	32.55	32.74	32.02	32.35	32.35	1.39%	64,556
Aug 22, 2024	32.43	32.43	31.56	31.91	31.91	-1.45%	74,256
Aug 21, 2024	31.02	33.54	31.02	32.38	32.38	-0.83%	113,140
Aug 20, 2024	33.90	33.90	32.45	32.65	32.65	0.25%	51,495
Aug 19, 2024	31.13	32.65	31.13	32.57	32.57	-0.40%	54,278
Aug 16, 2024	32.90	34.33	32.69	32.70	32.70	3.38%	47,109
Aug 15, 2024	30.50	31.71	30.50	31.63	31.63	6.93%	75,212
Aug 14, 2024	29.42	29.61	29.36	29.58	29.58	-0.57%	62,213
Aug 13, 2024	28.20	30.48	28.20	29.75	29.75	5.61%	181,938
Aug 12, 2024	28.16	28.89	28.00	28.17	28.17	0.04%	96,463
Aug 9, 2024	29.20	29.20	27.53	28.16	28.16	-4.57%	88,048
Aug 8, 2024	28.99	30.25	28.99	29.51	29.51	2.04%	121,044
Aug 7, 2024	29.49	29.89	28.92	28.92	28.92	2.92%	776,119
Aug 6, 2024	27.50	28.39	27.50	28.10	28.10	-1.09%	756,837
Aug 5, 2024	25.27	28.67	25.27	28.41	28.41	0.78%	83,485
Aug 2, 2024	28.82	29.12	28.19	28.19	28.19	-6.78%	75,901
Aug 1, 2024	31.11	31.22	30.24	30.24	30.24	-8.36%	36,652
Jul 31, 2024	33.00	33.09	32.55	33.00	33.00	-2.14%	37,527
Jul 30, 2024	34.41	34.79	33.64	33.72	33.72	0.72%	141,119
Jul 29, 2024	33.04	33.66	33.00	33.48	33.48	3.69%	99,612
Jul 26, 2024	31.22	32.34	31.22	32.29	32.29	-0.74%	46,511
Jul 25, 2024	33.66	33.66	32.53	32.53	32.53	-4.21%	60,364
Jul 24, 2024	34.57	34.57	33.91	33.96	33.96	-1.28%	68,849
Jul 23, 2024	34.65	34.65	34.36	34.40	34.40	-1.63%	29,099
Jul 22, 2024	35.00	35.02	34.82	34.97	34.97	-0.37%	45,829
Jul 19, 2024	35.14	35.27	34.99	35.10	35.10	-1.07%	39,760
Jul 18, 2024	36.05	36.05	35.36	35.48	35.48	-2.31%	30,759
Jul 17, 2024	36.30	36.98	36.24	36.32	36.32	0.36%	33,281
Jul 16, 2024	36.19	36.19	34.59	36.19	36.19	3.37%	47,418
Jul 15, 2024	35.11	35.18	34.91	35.01	35.01	-0.09%	19,296
Jul 12, 2024	34.15	35.23	34.15	35.04	35.04	0.09%	37,925
Jul 11, 2024	35.72	35.72	35.01	35.01	35.01	-0.54%	50,856
Jul 10, 2024	36.04	36.04	33.93	35.20	35.20	3.77%	99,540
Jul 9, 2024	34.93	34.93	33.85	33.92	33.92	-0.32%	46,675
Jul 8, 2024	34.00	34.29	34.00	34.03	34.03	0.95%	65,456
Jul 5, 2024	34.19	34.19	33.64	33.71	33.71	1.94%	40,761
Jul 3, 2024	33.77	33.77	31.79	33.07	33.07	1.79%	47,474