Mitsubishi Electric Corporation (MIELF)
OTCMKTS · Delayed Price · Currency is USD
26.05
-0.61 (-2.27%)
Sep 23, 2025, 3:22 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.99% | 251 |
| Sep 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | 136 |
| 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 9, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 17 |
| Sep 8, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 22 |
| Sep 5, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 58 |
| Sep 4, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 181 |
| Sep 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 2,250 |
| 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 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 159 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.86% | 165 |
| Aug 21, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.01% | 1,998 |
| Aug 20, 2025 | 25.49 | 25.72 | 25.49 | 25.72 | 25.72 | 0.91% | 614 |
| Aug 19, 2025 | 25.51 | 25.64 | 25.49 | 25.49 | 25.49 | 4.72% | 1,110 |
| Aug 18, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -3.13% | 2,892 |
| Aug 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.55% | 295 |
| Aug 14, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.88% | 268 |
| Aug 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | 2 |
| Aug 12, 2025 | 25.00 | 25.24 | 24.99 | 25.21 | 25.21 | 3.33% | 15,944 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 10 |
| Aug 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 274 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.08% | 236 |
| Aug 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 10 |
| Aug 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 5 |
| Aug 4, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 188 |
| Aug 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 10.37% | 301 |
| Jul 31, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | 94 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.13 | 22.13 | 22.13 | -2.19% | 441 |
| Jul 29, 2025 | 22.00 | 22.62 | 21.84 | 22.62 | 22.62 | 7.97% | 1,397 |
| Jul 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -7.94% | 639 |
| Jul 25, 2025 | 22.39 | 22.76 | 22.39 | 22.76 | 22.76 | 3.91% | 861 |
| Jul 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.69% | 504 |
| Jul 23, 2025 | 22.69 | 22.69 | 22.06 | 22.06 | 22.06 | 1.38% | 940 |
| Jul 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 8.72% | 7,291 |
| Jul 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -4.26% | 116 |
| Jul 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 2,581 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 15, 2025 | 21.74 | 21.74 | 21.00 | 21.00 | 21.00 | - | 1,358 |
| Jul 14, 2025 | 21.54 | 21.54 | 21.00 | 21.00 | 21.00 | 0.72% | 1,099 |