Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
17.43
+0.93 (5.64%)
Dec 23, 2024, 4:00 PM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | 79 |
| Dec 23, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 5.64% | 209 |
| Dec 20, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 582 |
| Dec 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 83 |
| Dec 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.57% | 350 |
| Dec 17, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - | 54,406 |
| Dec 16, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - | 1,295 |
| Dec 13, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.10% | 720 |
| Dec 12, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 100 |
| Dec 11, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 1 |
| Dec 10, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 201 |
| Dec 9, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 35 |
| Dec 6, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 17 |
| Dec 5, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 86 |
| Dec 4, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 8 |
| Dec 3, 2024 | 17.50 | 18.29 | 17.10 | 17.44 | 17.44 | 0.16% | 5,153 |
| Dec 2, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - | 16 |
| Nov 29, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - | - |
| Nov 27, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - | 181 |
| Nov 26, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - | 3 |
| Nov 25, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - | 366 |
| Nov 22, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.46% | 4,728 |
| Nov 21, 2024 | 16.44 | 17.16 | 16.44 | 17.16 | 17.16 | 4.95% | 476 |
| Nov 20, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -7.78% | 154 |
| Nov 19, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 6,473 |
| Nov 18, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.72% | 317 |
| Nov 15, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 8.02% | 233 |
| Nov 14, 2024 | 17.98 | 17.98 | 16.70 | 16.70 | 16.70 | -6.96% | 1,559 |
| Nov 13, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.60% | 8,249 |
| Nov 12, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | 183 |
| Nov 11, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | 1 |
| Nov 8, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.96% | 119 |
| Nov 7, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 76 |
| Nov 6, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 5 |
| Nov 5, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.37% | 40,300 |
| Nov 4, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 95 |
| Nov 1, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 3 |
| Oct 31, 2024 | 16.81 | 17.15 | 16.81 | 17.15 | 17.15 | 15.10% | 1,246 |
| Oct 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 117,836 |
| Oct 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.01% | 100 |
| Oct 28, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 25 |
| Oct 25, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 5 |
| Oct 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.33% | 166 |
| Oct 23, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.40% | 2,271 |
| Oct 22, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 6,203 |
| Oct 21, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% | 2,746 |
| Oct 18, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 3 |
| Oct 17, 2024 | 15.45 | 15.66 | 15.45 | 15.66 | 15.66 | -2.72% | 1,148 |
| Oct 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.01% | 435 |
| Oct 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 104 |
| Oct 14, 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -2.65% | 5,902 |
| Oct 11, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 59 |
| Oct 10, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 50 |
| Oct 9, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Oct 8, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 10 |
| Oct 7, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 7.28% | 5,913 |
| Oct 4, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 3, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.18% | 399 |
| Oct 2, 2024 | 16.60 | 16.66 | 15.75 | 16.66 | 16.66 | -0.82% | 2,939 |
| Oct 1, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 125 |
| Sep 30, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 80 |
| Sep 27, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 80 |
| Sep 26, 2024 | 16.44 | 16.80 | 16.44 | 16.80 | 16.66 | 10.48% | 8,604 |
| Sep 25, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - | 71 |
| Sep 24, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - | 52,073 |
| Sep 23, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - | 84 |
| Sep 20, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | -8.37% | 1,633 |
| Sep 19, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | 42 |
| Sep 18, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | 25 |
| Sep 17, 2024 | 16.12 | 16.62 | 16.12 | 16.60 | 16.46 | 3.27% | 443 |
| Sep 16, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 21 |
| Sep 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 67 |
| Sep 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 71 |
| Sep 11, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | - |
| Sep 10, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 89 |
| Sep 9, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | 5.72% | 770 |
| Sep 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - | 42 |
| Sep 5, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - | 10 |
| Sep 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | -9.69% | 5,238 |
| Sep 3, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.69 | 1.14% | 111 |
| Aug 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | - | - |
| Aug 29, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | - | - |
| Aug 28, 2024 | 16.63 | 16.64 | 16.63 | 16.64 | 16.50 | 10.56% | 272 |
| Aug 27, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - | 71 |
| Aug 26, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - | 10 |
| Aug 23, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - | - |
| Aug 22, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | -7.67% | 784 |
| Aug 21, 2024 | 16.24 | 16.80 | 16.24 | 16.30 | 16.17 | 4.42% | 3,156 |
| Aug 20, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | - | - |
| Aug 19, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | - | 21 |
| Aug 16, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | 4.77% | 996 |
| Aug 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 5.30% | 1,000 |
| Aug 14, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | - | 1,004 |
| Aug 13, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | -1.36% | 1,860 |
| Aug 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.23 | 2.25% | 121 |
| Aug 9, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.92 | - | - |
| Aug 8, 2024 | 14.49 | 14.55 | 14.00 | 14.03 | 13.92 | -2.57% | 6,342 |
| Aug 7, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 4.88% | 11,177 |
| Aug 6, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | - | 135 |
| Aug 5, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | -3.45% | 1,000 |