Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	64.27	64.27	63.95	64.01	-	-0.96%	1,707
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
Dec 2, 2025	55.38	55.54	53.60	55.32	55.32	1.49%	218,092
Dec 1, 2025	52.41	56.67	52.41	54.51	54.51	0.80%	34,204
Nov 28, 2025	53.97	54.09	53.86	54.08	54.08	-1.83%	28,240
Nov 26, 2025	52.28	55.13	52.28	55.09	55.09	2.44%	35,817
Nov 25, 2025	53.10	53.93	53.09	53.78	53.78	-0.41%	41,038
Nov 24, 2025	53.48	54.49	53.34	54.00	54.00	0.20%	45,935
Nov 21, 2025	50.96	54.41	50.96	53.89	53.89	1.97%	41,246
Nov 20, 2025	54.35	54.49	52.85	52.85	52.85	0.96%	39,626
Nov 19, 2025	54.10	54.10	51.90	52.35	52.35	-0.19%	73,833
Nov 18, 2025	50.54	52.79	50.20	52.45	52.45	-3.65%	77,204
Nov 17, 2025	54.82	55.10	54.22	54.44	54.44	-0.59%	33,722
Nov 14, 2025	54.56	54.91	54.18	54.76	54.76	-	34,764
Nov 13, 2025	55.25	55.25	54.60	54.76	54.76	-2.48%	33,867
Nov 12, 2025	56.04	57.13	55.59	56.15	56.15	-0.46%	58,831
Nov 11, 2025	56.20	56.41	55.67	56.41	56.41	0.63%	45,917
Nov 10, 2025	56.22	56.22	55.80	56.06	56.06	-0.20%	150,036
Nov 7, 2025	55.05	56.57	55.05	56.17	56.17	-1.37%	138,145
Nov 6, 2025	57.11	57.20	56.72	56.95	56.95	2.29%	96,213
Nov 5, 2025	53.12	55.75	53.12	55.68	55.68	-0.38%	82,973