Mitsubishi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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