Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	74.57	74.58	73.42	73.80	73.80	-1.84%	127,389
Feb 12, 2026	78.69	78.69	73.69	75.18	75.18	-1.48%	101,478
Feb 11, 2026	76.08	76.70	75.85	76.31	76.31	1.42%	92,556
Feb 10, 2026	77.82	77.82	75.09	75.25	75.25	0.35%	56,784
Feb 9, 2026	76.35	76.35	73.68	74.98	74.98	2.10%	108,788
Feb 6, 2026	72.69	74.68	72.69	73.44	73.44	8.00%	63,190
Feb 5, 2026	70.43	70.43	67.52	68.00	68.00	-1.42%	313,248
Feb 4, 2026	69.85	69.85	67.13	68.98	68.98	1.34%	307,853
Feb 3, 2026	65.37	68.07	65.37	68.07	68.07	8.00%	65,468
Feb 2, 2026	62.76	64.24	62.60	63.03	63.03	0.93%	46,637
Jan 30, 2026	61.50	63.14	61.50	62.45	62.45	-1.03%	71,031
Jan 29, 2026	63.60	63.60	61.92	63.10	63.10	1.12%	55,048
Jan 28, 2026	62.52	62.69	62.25	62.40	62.40	-2.04%	330,840
Jan 27, 2026	63.27	64.07	63.27	63.70	63.70	1.59%	63,306
Jan 26, 2026	65.50	65.50	62.64	62.70	62.70	-0.24%	47,779
Jan 23, 2026	62.08	62.85	61.70	62.85	62.85	-0.49%	66,418
Jan 22, 2026	61.95	63.22	61.95	63.16	63.16	0.10%	40,352
Jan 21, 2026	60.23	64.99	60.23	63.10	63.10	2.37%	184,630
Jan 20, 2026	60.00	62.50	60.00	61.64	61.64	-3.60%	134,360
Jan 16, 2026	66.60	66.60	63.73	63.94	63.94	-1.07%	55,575
Jan 15, 2026	64.81	65.00	64.63	64.63	64.63	0.39%	36,971
Jan 14, 2026	66.55	66.55	64.11	64.38	64.38	1.35%	40,184
Jan 13, 2026	61.49	64.00	61.49	63.52	63.52	0.87%	48,406
Jan 12, 2026	62.36	63.90	61.90	62.97	62.97	2.06%	83,786
Jan 9, 2026	62.41	62.41	60.82	61.70	61.70	1.56%	43,159
Jan 8, 2026	59.10	60.75	59.10	60.75	60.75	-0.82%	34,819
Jan 7, 2026	61.34	61.35	61.12	61.25	61.25	-0.73%	57,950
Jan 6, 2026	60.60	62.13	60.60	61.70	61.70	0.24%	71,383
Jan 5, 2026	61.20	61.68	59.81	61.56	61.56	4.47%	39,173
Jan 2, 2026	58.85	59.23	58.40	58.92	58.92	1.59%	66,506
Dec 31, 2025	58.53	58.61	57.94	58.00	58.00	-0.72%	39,684
Dec 30, 2025	60.00	61.13	58.42	58.42	58.42	-1.07%	112,535
Dec 29, 2025	59.21	59.21	58.85	59.05	59.05	-0.39%	34,580
Dec 26, 2025	60.50	60.50	59.04	59.28	59.28	0.10%	19,620
Dec 24, 2025	60.10	60.10	57.10	59.22	59.22	-0.55%	47,941
Dec 23, 2025	57.74	59.78	57.74	59.55	59.55	-0.20%	156,505
Dec 22, 2025	59.56	59.74	59.36	59.67	59.67	1.45%	58,734
Dec 19, 2025	59.05	59.24	58.75	58.82	58.82	0.53%	61,526
Dec 18, 2025	58.56	58.85	58.41	58.51	58.51	-0.15%	38,537
Dec 17, 2025	59.30	59.30	58.60	58.60	58.60	-2.92%	59,266
Dec 16, 2025	58.34	60.88	58.34	60.36	60.36	-2.44%	41,922
Dec 15, 2025	59.84	62.25	59.84	61.87	61.87	1.44%	49,519
Dec 12, 2025	61.19	61.23	60.23	60.99	60.99	1.74%	37,173
Dec 11, 2025	60.22	60.22	59.35	59.95	59.95	0.51%	32,302
Dec 10, 2025	59.20	59.81	58.93	59.64	59.64	1.48%	56,941
Dec 9, 2025	57.69	59.23	57.69	58.77	58.77	-0.18%	38,041
Dec 8, 2025	58.93	59.13	58.00	58.88	58.88	2.39%	36,525
Dec 5, 2025	57.60	57.74	57.35	57.50	57.50	0.45%	106,952
Dec 4, 2025	58.00	58.00	57.21	57.24	57.24	2.74%	50,329
Dec 3, 2025	53.66	55.74	53.66	55.72	55.72	0.71%	33,707