Mitsubishi Electric Corporation (MIELF)
OTCMKTS · Delayed Price · Currency is USD
31.15
+0.71 (2.34%)
Jan 6, 2026, 9:30 AM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | - | - | 122 |
| Jan 6, 2026 | 31.01 | 31.19 | 31.01 | 31.15 | 31.15 | 0.28% | 939 |
| Jan 5, 2026 | 30.44 | 31.07 | 30.44 | 31.07 | 31.07 | 4.95% | 2,132 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -3.35% | 8,891 |
| Dec 31, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.09% | 413 |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.51% | 314 |
| Dec 19, 2025 | 29.89 | 29.89 | 28.98 | 28.98 | 28.98 | -0.68% | 513 |
| Dec 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -5.69% | 383 |
| Dec 15, 2025 | 30.68 | 30.94 | 30.68 | 30.94 | 30.94 | -0.23% | 986 |
| Dec 12, 2025 | 30.30 | 31.01 | 30.30 | 31.01 | 31.01 | 3.24% | 5,829 |
| Dec 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.86% | 676 |
| Dec 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 3.97% | 28,809 |
| Dec 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.72% | 777 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 2.37% | 12,620 |
| Dec 4, 2025 | 28.35 | 29.72 | 28.35 | 29.27 | 29.27 | 8.59% | 1,100 |
| Dec 1, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.30% | 124 |
| Nov 28, 2025 | 27.59 | 27.59 | 27.03 | 27.03 | 27.03 | -2.16% | 4,155 |
| Nov 26, 2025 | 27.40 | 27.63 | 27.40 | 27.63 | 27.63 | -0.50% | 1,600 |
| Nov 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.45% | 2,069 |
| Nov 24, 2025 | 27.27 | 27.37 | 27.27 | 27.37 | 27.37 | -0.16% | 419 |
| Nov 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 3.05% | 315 |
| Nov 20, 2025 | 26.89 | 26.89 | 26.60 | 26.60 | 26.60 | 0.72% | 316 |
| Nov 19, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.42% | 368 |
| Nov 18, 2025 | 26.25 | 26.34 | 26.25 | 26.30 | 26.30 | -7.03% | 1,587 |
| Nov 17, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 4.07% | 358 |
| Nov 14, 2025 | 27.53 | 27.53 | 27.18 | 27.18 | 27.18 | -3.74% | 608 |
| Nov 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.28% | 2,319 |
| Nov 11, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.23% | 235 |
| Nov 10, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 2.22% | 182 |
| Nov 7, 2025 | 28.85 | 28.85 | 28.05 | 28.05 | 28.05 | -2.10% | 1,332 |
| Nov 6, 2025 | 29.08 | 29.08 | 28.65 | 28.65 | 28.65 | 1.58% | 454 |
| Nov 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -2.06% | 156 |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.09% | 11,400 |
| Oct 31, 2025 | 28.50 | 29.01 | 28.50 | 28.78 | 28.78 | 5.47% | 2,331 |
| Oct 30, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.90% | 292 |
| Oct 29, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.85% | 545 |
| Oct 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 7.05% | 433 |
| Oct 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -5.75% | 361 |
| Oct 21, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.11% | 397 |
| Oct 20, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 4.72% | 251 |
| Oct 17, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -3.62% | 518 |
| Oct 15, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 7.23% | 464 |
| Oct 14, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -6.63% | 3,612 |
| Oct 13, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.28% | 223 |
| Oct 10, 2025 | 26.74 | 26.88 | 26.74 | 26.88 | 26.88 | -2.25% | 374 |
| Oct 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.60% | 405 |
| Oct 7, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.69% | 713 |
| Oct 6, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 3.51% | 1,138 |
| Oct 3, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.69% | 422 |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.50% | 401 |