Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.68	50.85	50.01	50.08	50.08	-0.16%	26,535
Aug 12, 2025	49.00	50.25	49.00	50.16	50.16	2.05%	52,603
Aug 11, 2025	49.00	50.28	49.00	49.15	49.15	-0.21%	53,995
Aug 8, 2025	49.25	49.48	49.10	49.26	49.26	0.01%	82,190
Aug 7, 2025	49.00	49.58	48.79	49.25	49.25	1.48%	28,863
Aug 6, 2025	48.66	48.66	48.46	48.53	48.53	2.47%	27,765
Aug 5, 2025	47.27	47.62	45.73	47.36	47.36	0.34%	31,751
Aug 4, 2025	46.73	47.20	46.73	47.20	47.20	1.53%	41,989
Aug 1, 2025	47.05	47.19	46.18	46.49	46.49	-0.02%	34,459
Jul 31, 2025	46.00	46.95	46.00	46.50	46.50	6.50%	46,585
Jul 30, 2025	44.35	44.35	43.61	43.66	43.66	0.07%	35,612
Jul 29, 2025	43.77	43.87	43.54	43.63	43.63	-0.41%	29,182
Jul 28, 2025	44.00	44.00	43.81	43.81	43.81	-2.08%	30,167
Jul 25, 2025	44.74	44.77	44.66	44.74	44.74	-1.54%	32,865
Jul 24, 2025	45.09	45.49	45.09	45.44	45.44	0.82%	38,044
Jul 23, 2025	43.03	45.16	43.03	45.07	45.07	3.16%	32,116
Jul 22, 2025	43.83	43.83	43.45	43.69	43.69	3.73%	29,790
Jul 21, 2025	42.00	42.20	42.00	42.12	42.12	1.03%	25,137
Jul 18, 2025	42.33	42.33	41.60	41.69	41.69	-0.62%	29,775
Jul 17, 2025	40.20	42.00	40.20	41.95	41.95	-0.17%	23,814
Jul 16, 2025	40.29	42.80	40.29	42.02	42.02	0.41%	40,610
Jul 15, 2025	42.06	42.06	41.75	41.85	41.85	0.50%	37,461
Jul 14, 2025	43.26	43.26	41.46	41.64	41.64	0.19%	33,911
Jul 11, 2025	43.35	43.35	40.92	41.56	41.56	-2.03%	65,771
Jul 10, 2025	42.17	42.43	42.15	42.42	42.42	-0.61%	53,861
Jul 9, 2025	42.55	42.68	42.47	42.68	42.68	1.67%	50,052
Jul 8, 2025	40.30	42.09	40.30	41.98	41.98	0.67%	34,631
Jul 7, 2025	42.44	42.44	41.61	41.70	41.70	-1.88%	36,393
Jul 3, 2025	40.82	42.62	40.82	42.50	42.50	-0.28%	38,655
Jul 2, 2025	41.09	43.03	41.09	42.62	42.62	-1.73%	32,336
Jul 1, 2025	43.67	43.70	43.37	43.37	43.37	0.86%	34,864
Jun 30, 2025	43.45	43.45	42.79	43.00	43.00	-0.97%	24,712
Jun 27, 2025	42.11	43.65	42.11	43.42	43.42	2.65%	32,789
Jun 26, 2025	43.73	43.73	41.38	42.30	42.30	1.17%	656,486
Jun 25, 2025	42.21	42.52	41.63	41.81	41.81	0.80%	465,318
Jun 24, 2025	43.10	43.10	40.95	41.48	41.48	1.44%	40,008
Jun 23, 2025	39.00	40.92	39.00	40.89	40.89	-0.26%	47,877
Jun 20, 2025	41.69	42.24	40.89	41.00	41.00	-0.95%	29,956
Jun 18, 2025	41.61	41.65	41.10	41.39	41.39	0.78%	49,453
Jun 17, 2025	41.87	41.89	41.01	41.07	41.07	0.32%	358,721
Jun 16, 2025	41.21	41.69	40.94	40.94	40.94	0.34%	31,650
Jun 13, 2025	41.22	41.22	40.67	40.80	40.80	-0.20%	32,736
Jun 12, 2025	40.78	40.88	40.64	40.88	40.88	1.19%	141,690
Jun 11, 2025	39.50	41.87	39.50	40.40	40.40	-1.70%	43,163
Jun 10, 2025	41.08	41.20	40.25	41.10	41.10	-1.60%	37,336
Jun 9, 2025	42.12	42.26	41.72	41.77	41.77	2.42%	74,156
Jun 6, 2025	40.69	41.11	40.58	40.79	40.79	0.36%	55,757
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