Mitsubishi Electric Corporation (MIELF)
OTCMKTS · Delayed Price · Currency is USD
27.37
-0.04 (-0.16%)
Nov 24, 2025, 4:00 PM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.06% | 311 |
| Sep 29, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.36% | 312 |
| Sep 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | 328 |
| Sep 25, 2025 | 25.68 | 25.84 | 25.68 | 25.84 | 25.84 | -0.81% | 1,382 |
| Sep 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.27% | 262 |
| Sep 22, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.99% | 251 |
| Sep 18, 2025 | 26.56 | 26.56 | 26.14 | 26.14 | 26.14 | 6.37% | 881 |
| Sep 17, 2025 | 26.25 | 26.25 | 24.57 | 24.57 | 24.57 | -7.74% | 7,271 |
| Sep 16, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.60% | 173 |
| Sep 15, 2025 | 26.85 | 26.85 | 26.47 | 26.47 | 26.47 | -1.19% | 447 |
| Sep 12, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.73% | 224 |
| Sep 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.27% | 255 |
| Sep 10, 2025 | 25.81 | 25.81 | 25.75 | 25.75 | 25.75 | 8.86% | 490 |
| Sep 2, 2025 | 24.00 | 24.00 | 22.40 | 23.66 | 23.66 | -1.64% | 2,465 |
| Aug 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -5.94% | 597 |
| Aug 28, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 4.24% | 493 |
| Aug 27, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.74% | 260 |
| Aug 26, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -3.09% | 303 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.86% | 165 |