Mitsubishi Electric Corporation (MIELF)
OTCMKTS · Delayed Price · Currency is USD
22.76
+0.86 (3.91%)
Jul 25, 2025, 2:25 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 22.17 | 22.17 | 20.85 | 20.85 | 20.85 | -1.23% | 1,463 |
| Jul 10, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -3.23% | 184 |
| Jul 9, 2025 | 22.21 | 22.21 | 21.27 | 21.81 | 21.81 | 2.60% | 3,316 |
| Jul 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 73 |
| Jul 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 55 |
| Jul 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | - |
| Jul 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 8 |
| Jul 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.31% | 328 |
| Jun 30, 2025 | 21.58 | 21.58 | 20.99 | 20.99 | 20.99 | 6.53% | 835 |
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 2 |
| Jun 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 307,607 |
| Jun 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -8.11% | 1,112 |
| Jun 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 14.96% | 228 |
| Jun 23, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -9.14% | 228 |
| Jun 20, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 81 |
| Jun 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 71 |
| Jun 17, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 67 |
| Jun 16, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -3.41% | 250 |
| Jun 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 24 |
| Jun 12, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 22,102 |
| Jun 11, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.57% | 500 |
| Jun 10, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | 18 |
| Jun 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 2.42% | 204 |
| Jun 6, 2025 | 21.03 | 21.08 | 21.03 | 21.08 | 21.08 | 1.59% | 50,280 |
| Jun 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -3.44% | 81,302 |
| Jun 4, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 31 |
| Jun 3, 2025 | 21.49 | 21.50 | 21.45 | 21.49 | 21.49 | 2.09% | 1,027 |
| Jun 2, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.76% | 1,071 |
| May 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,118 |
| May 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 24 |
| May 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,423 |
| May 27, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 10.23% | 88,258 |
| May 23, 2025 | 20.88 | 20.88 | 20.05 | 20.05 | 20.05 | -5.60% | 463 |
| May 22, 2025 | 20.75 | 21.24 | 20.75 | 21.24 | 21.24 | 2.02% | 838 |
| May 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | 121 |
| May 20, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| May 19, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.02% | 3,855 |
| May 16, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 10.39% | 492 |
| May 15, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 114 |
| May 14, 2025 | 19.93 | 19.93 | 18.67 | 18.67 | 18.67 | 1.74% | 489 |