Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.69	41.11	40.58	40.79	-	0.37%	1,181
Jun 5, 2025	40.52	41.00	40.49	40.64	40.64	-1.76%	100,748
Jun 4, 2025	41.70	41.70	41.23	41.37	41.37	-1.03%	253,721
Jun 3, 2025	42.93	42.93	41.65	41.80	41.80	1.93%	250,719
Jun 2, 2025	40.52	41.01	40.18	41.01	41.01	2.91%	410,158
May 30, 2025	40.63	41.01	39.55	39.85	39.85	-1.01%	156,374
May 29, 2025	41.09	41.09	40.10	40.26	40.26	-0.24%	69,453
May 28, 2025	40.99	40.99	40.35	40.35	40.35	-7.03%	161,941
May 27, 2025	43.78	44.04	42.84	43.40	43.40	3.61%	950,253
May 23, 2025	41.66	41.93	40.40	41.89	41.89	2.56%	37,450
May 22, 2025	40.90	41.03	40.84	40.84	40.84	2.05%	119,643
May 21, 2025	38.81	41.95	38.81	40.02	40.02	-1.43%	32,727
May 20, 2025	40.50	41.10	39.11	40.60	40.60	1.25%	343,628
May 19, 2025	40.25	40.26	39.75	40.10	40.10	-0.82%	387,536
May 16, 2025	38.93	40.50	38.93	40.43	40.43	3.85%	42,116
May 15, 2025	37.53	38.99	37.53	38.93	38.93	2.80%	52,466
May 14, 2025	38.55	38.81	37.82	37.87	37.87	-1.89%	64,960
May 13, 2025	37.66	39.55	37.66	38.60	38.60	-2.60%	82,817
May 12, 2025	39.34	39.63	39.29	39.63	39.63	1.49%	78,685
May 9, 2025	37.69	39.30	37.69	39.05	39.05	0.10%	34,620
May 8, 2025	39.25	40.36	38.31	39.01	39.01	1.09%	34,188
May 7, 2025	38.54	38.78	38.44	38.59	38.59	-1.58%	48,485
May 6, 2025	39.32	39.43	39.11	39.21	39.21	0.26%	29,977
May 5, 2025	39.17	39.43	38.96	39.11	39.11	-0.31%	37,503
May 2, 2025	39.04	39.24	38.87	39.23	39.23	0.74%	50,101
May 1, 2025	39.39	39.64	38.85	38.94	38.94	0.85%	31,930
Apr 30, 2025	38.34	38.61	37.95	38.61	38.61	1.61%	47,548
Apr 29, 2025	37.52	38.79	37.52	38.00	38.00	-1.27%	26,606
Apr 28, 2025	38.80	38.89	38.00	38.49	38.49	3.40%	49,476
Apr 25, 2025	37.14	37.25	36.65	37.22	37.22	2.71%	50,438
Apr 24, 2025	36.00	36.69	35.83	36.24	36.24	0.61%	47,793
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