Mitsubishi Electric Corporation (FRA:MIE)
Germany
· Delayed Price · Currency is EUR 59.00
-2.00 (-3.28%)
Mar 6, 2026, 12:37 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Mar 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Mar 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Mar 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Feb 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Feb 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Feb 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Feb 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Feb 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Feb 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Feb 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Feb 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Feb 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Feb 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Feb 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Feb 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Feb 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Feb 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Feb 6, 2026 | 57.00 | 62.00 | 57.00 | 61.00 | 61.00 | 7.02% | 225 |
| Feb 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Feb 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 8.65% | - |
| Feb 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Feb 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jan 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jan 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Jan 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 12, 2026 | 48.60 | 52.50 | 48.60 | 52.50 | 52.50 | 5.85% | 477 |
| Jan 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jan 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Jan 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5.04% | - |
| Jan 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Dec 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Dec 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Dec 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Dec 22, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Dec 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Dec 18, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Dec 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Dec 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -8.18% | - |
| Dec 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 8.91% | 30 |
| Dec 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Dec 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Dec 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Dec 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.94% | - |
| Dec 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Dec 4, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.85% | - |
| Dec 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Dec 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Nov 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Nov 27, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Nov 26, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Nov 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Nov 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 6.60% | - |
| Nov 19, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Nov 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.95% | - |
| Nov 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.66% | - |
| Nov 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Nov 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Nov 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.00% | - |
| Nov 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Nov 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Nov 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Nov 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -5.35% | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5.65% | - |
| Oct 31, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Oct 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Oct 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Oct 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Oct 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Oct 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Oct 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.27% | - |
| Oct 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Oct 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Oct 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.72% | - |
| Oct 14, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Oct 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.89% | - |