Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
19.70
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -10.75% | 108 |
| May 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 8.32% | 971 |
| May 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -3.46% | 531 |
| May 8, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.87% | 1,845 |
| May 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.15% | 198 |
| May 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 156 |
| May 5, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 3 |
| May 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 140 |
| May 1, 2025 | 20.37 | 20.37 | 19.08 | 19.08 | 19.08 | 1.11% | 353 |
| Apr 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - | - |
| Apr 29, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.97% | 133 |
| Apr 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.66% | 3,803 |
| Apr 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 3.87% | 394 |
| Apr 24, 2025 | 17.38 | 18.41 | 17.38 | 18.41 | 18.41 | 7.48% | 2,433 |
| 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 |