Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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