Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
20.00
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,045 |
| Mar 27, 2025 | 20.00 | 20.00 | 18.95 | 20.00 | 20.00 | 5.26% | 489 |
| Mar 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 22,066 |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.50% | 234 |
| Mar 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | 6 |
| Mar 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Mar 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.01% | 231 |
| Mar 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 1,106 |
| Mar 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 91 |
| Mar 17, 2025 | 19.75 | 20.75 | 19.75 | 20.75 | 20.75 | 3.85% | 20,558 |
| Mar 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 9.78% | 2,560 |
| Mar 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 17 |
| Mar 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.89% | 5,869 |
| Mar 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 969 |
| Mar 10, 2025 | 18.48 | 18.55 | 18.48 | 18.55 | 18.55 | 1.42% | 547 |
| Mar 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 6.22% | 1,963 |
| Mar 6, 2025 | 18.25 | 18.25 | 17.22 | 17.22 | 17.22 | -0.76% | 510 |
| Mar 5, 2025 | 17.29 | 17.35 | 17.10 | 17.35 | 17.35 | 11.08% | 4,514 |
| Mar 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | 26 |
| Mar 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.45% | 1,891 |
| Feb 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.86% | 3,438 |
| Feb 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | 1,734 |
| Feb 26, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | 50,001 |
| Feb 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.72% | 433 |
| Feb 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.97% | 164 |
| Feb 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.92% | 336 |
| Feb 20, 2025 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | 1.63% | 2,604 |
| Feb 19, 2025 | 16.29 | 16.29 | 15.45 | 15.45 | 15.45 | -3.29% | 2,231 |
| Feb 18, 2025 | 15.58 | 15.98 | 15.58 | 15.98 | 15.98 | 4.00% | 1,641 |
| Feb 14, 2025 | 16.45 | 16.45 | 15.36 | 15.36 | 15.36 | -0.39% | 64,309 |
| Feb 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | 57 |
| Feb 12, 2025 | 16.15 | 16.15 | 15.42 | 15.42 | 15.42 | -7.24% | 33,402 |
| Feb 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | 3,299 |
| Feb 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | 1 |
| Feb 7, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.12% | 588 |
| Feb 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 396 |
| Feb 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.67% | 31,635 |
| Feb 4, 2025 | 17.45 | 17.45 | 16.01 | 16.01 | 16.01 | -5.76% | 1,154 |
| Feb 3, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.35% | 293 |
| Jan 31, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 1,711 |
| Jan 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 970 |
| Jan 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.73% | 153 |
| Jan 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 151 |
| Jan 27, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 64 |
| Jan 24, 2025 | 16.80 | 17.35 | 16.80 | 17.35 | 17.35 | 9.64% | 384 |
| Jan 23, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - | 89 |
| Jan 22, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - | 3,989 |
| Jan 21, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -2.13% | 260 |
| Jan 17, 2025 | 16.50 | 16.50 | 16.17 | 16.17 | 16.17 | 1.13% | 17,983 |
| Jan 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -3.96% | 7,736 |