Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
17.13
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | 1.46% | 202 |
| Apr 23, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 63 |
| Apr 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 69 |
| Apr 21, 2025 | 18.60 | 18.60 | 17.13 | 17.13 | 17.13 | -7.41% | 741 |
| Apr 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 96 |
| Apr 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 76 |
| Apr 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 116 |
| Apr 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7.87% | 1,144 |
| Apr 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Apr 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.24% | 400 |
| Apr 9, 2025 | 17.35 | 17.91 | 17.35 | 17.91 | 17.91 | 7.89% | 6,133 |
| Apr 8, 2025 | 16.88 | 16.88 | 16.60 | 16.60 | 16.60 | 9.31% | 586 |
| Apr 7, 2025 | 16.50 | 16.64 | 14.75 | 15.19 | 15.19 | -12.57% | 5,999 |
| Apr 4, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -5.55% | 174 |
| Apr 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 70 |
| Apr 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 6.92% | 274 |
| Apr 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 100,000 |
| Mar 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -14.00% | 100 |
| Mar 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | 5,045 |
| Mar 27, 2025 | 20.00 | 20.00 | 18.95 | 20.00 | 19.77 | 5.26% | 489 |
| Mar 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - | 22,066 |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | -7.50% | 234 |
| Mar 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - | 6 |
| Mar 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - | - |
| Mar 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | -1.01% | 231 |
| Mar 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.51 | - | 1,106 |
| Mar 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.51 | - | 91 |
| Mar 17, 2025 | 19.75 | 20.75 | 19.75 | 20.75 | 20.51 | 3.85% | 20,558 |
| Mar 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.75 | 9.78% | 2,560 |
| Mar 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.99 | - | 17 |
| Mar 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.99 | -1.89% | 5,869 |
| Mar 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.34 | - | 969 |
| Mar 10, 2025 | 18.48 | 18.55 | 18.48 | 18.55 | 18.34 | 1.42% | 547 |
| Mar 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.08 | 6.22% | 1,963 |
| Mar 6, 2025 | 18.25 | 18.25 | 17.22 | 17.22 | 17.02 | -0.76% | 510 |
| Mar 5, 2025 | 17.29 | 17.35 | 17.10 | 17.35 | 17.15 | 11.08% | 4,514 |
| Mar 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.44 | - | 26 |
| Mar 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.44 | -1.45% | 1,891 |
| Feb 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.67 | 2.86% | 3,438 |
| Feb 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.23 | - | 1,734 |
| Feb 26, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.23 | - | 50,001 |
| Feb 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.23 | -1.72% | 433 |
| Feb 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.50 | -2.97% | 164 |
| Feb 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.97 | 2.92% | 336 |
| Feb 20, 2025 | 15.95 | 15.95 | 15.70 | 15.70 | 15.52 | 1.63% | 2,604 |
| Feb 19, 2025 | 16.29 | 16.29 | 15.45 | 15.45 | 15.27 | -3.29% | 2,231 |
| Feb 18, 2025 | 15.58 | 15.98 | 15.58 | 15.98 | 15.79 | 4.00% | 1,641 |
| Feb 14, 2025 | 16.45 | 16.45 | 15.36 | 15.36 | 15.18 | -0.39% | 64,309 |
| Feb 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.24 | - | 57 |
| Feb 12, 2025 | 16.15 | 16.15 | 15.42 | 15.42 | 15.24 | -7.24% | 33,402 |