Mitsubishi Electric Corporation (MIELY)
OTCMKTS · Delayed Price · Currency is USD
51.15
-0.75 (-1.45%)
Sep 17, 2025, 2:39 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 51.40 | 51.40 | 51.10 | 51.19 | - | -1.37% | 38 |
| Sep 16, 2025 | 52.37 | 52.37 | 51.77 | 51.90 | 51.90 | -1.12% | 149,719 |
| Sep 15, 2025 | 52.07 | 52.88 | 52.07 | 52.49 | 52.49 | 0.46% | 98,188 |
| Sep 12, 2025 | 51.37 | 52.40 | 51.37 | 52.25 | 52.25 | -0.38% | 40,402 |
| Sep 11, 2025 | 51.31 | 52.89 | 51.31 | 52.45 | 52.45 | 5.03% | 100,213 |
| Sep 10, 2025 | 50.78 | 51.49 | 49.94 | 49.94 | 49.94 | -0.68% | 84,286 |
| Sep 9, 2025 | 50.97 | 52.14 | 50.21 | 50.28 | 50.28 | 0.02% | 26,470 |
| Sep 8, 2025 | 49.95 | 50.48 | 49.95 | 50.27 | 50.27 | 1.54% | 63,587 |
| Sep 5, 2025 | 49.15 | 49.83 | 49.15 | 49.51 | 49.51 | 3.80% | 39,812 |
| Sep 4, 2025 | 47.33 | 47.70 | 47.33 | 47.70 | 47.70 | 0.99% | 52,977 |
| Sep 3, 2025 | 47.12 | 47.24 | 47.04 | 47.23 | 47.23 | -0.34% | 76,867 |
| Sep 2, 2025 | 45.49 | 47.97 | 45.49 | 47.39 | 47.39 | -0.90% | 39,417 |
| Aug 29, 2025 | 47.63 | 47.82 | 47.59 | 47.82 | 47.82 | -2.98% | 46,290 |
| Aug 28, 2025 | 50.00 | 50.00 | 49.09 | 49.29 | 49.29 | 0.33% | 69,569 |
| Aug 27, 2025 | 48.78 | 49.17 | 48.75 | 49.13 | 49.13 | -0.89% | 28,338 |
| Aug 26, 2025 | 50.07 | 50.07 | 49.35 | 49.57 | 49.57 | -0.78% | 30,593 |
| Aug 25, 2025 | 48.45 | 51.31 | 48.45 | 49.96 | 49.96 | -1.61% | 26,110 |
| Aug 22, 2025 | 49.85 | 50.89 | 49.82 | 50.78 | 50.78 | 2.48% | 35,058 |
| Aug 21, 2025 | 49.82 | 49.82 | 49.47 | 49.55 | 49.55 | -0.86% | 44,180 |
| Aug 20, 2025 | 49.00 | 50.71 | 49.00 | 49.98 | 49.98 | -2.16% | 36,772 |
| Aug 19, 2025 | 53.02 | 53.02 | 50.91 | 51.08 | 51.08 | 2.24% | 27,648 |
| Aug 18, 2025 | 50.33 | 50.33 | 49.79 | 49.96 | 49.96 | 1.24% | 27,895 |
| Aug 15, 2025 | 48.96 | 49.50 | 48.96 | 49.35 | 49.35 | -0.62% | 49,312 |
| Aug 14, 2025 | 49.38 | 49.74 | 49.23 | 49.66 | 49.66 | -0.84% | 69,188 |
| Aug 13, 2025 | 50.68 | 50.85 | 50.01 | 50.08 | 50.08 | -0.16% | 26,601 |
| Aug 12, 2025 | 49.00 | 50.25 | 49.00 | 50.16 | 50.16 | 2.05% | 52,603 |
| Aug 11, 2025 | 49.00 | 50.28 | 49.00 | 49.15 | 49.15 | -0.21% | 53,995 |
| Aug 8, 2025 | 49.25 | 49.48 | 49.10 | 49.26 | 49.26 | 0.01% | 82,190 |
| Aug 7, 2025 | 49.00 | 49.58 | 48.79 | 49.25 | 49.25 | 1.48% | 28,863 |
| Aug 6, 2025 | 48.66 | 48.66 | 48.46 | 48.53 | 48.53 | 2.47% | 27,765 |
| Aug 5, 2025 | 47.27 | 47.62 | 45.73 | 47.36 | 47.36 | 0.34% | 31,751 |
| Aug 4, 2025 | 46.73 | 47.20 | 46.73 | 47.20 | 47.20 | 1.53% | 41,989 |
| Aug 1, 2025 | 47.05 | 47.19 | 46.18 | 46.49 | 46.49 | -0.02% | 34,459 |
| Jul 31, 2025 | 46.00 | 46.95 | 46.00 | 46.50 | 46.50 | 6.50% | 46,585 |
| Jul 30, 2025 | 44.35 | 44.35 | 43.61 | 43.66 | 43.66 | 0.07% | 35,612 |
| Jul 29, 2025 | 43.77 | 43.87 | 43.54 | 43.63 | 43.63 | -0.41% | 29,182 |
| Jul 28, 2025 | 44.00 | 44.00 | 43.81 | 43.81 | 43.81 | -2.08% | 30,167 |
| Jul 25, 2025 | 44.74 | 44.77 | 44.66 | 44.74 | 44.74 | -1.54% | 32,865 |
| Jul 24, 2025 | 45.09 | 45.49 | 45.09 | 45.44 | 45.44 | 0.82% | 38,044 |
| Jul 23, 2025 | 43.03 | 45.16 | 43.03 | 45.07 | 45.07 | 3.16% | 32,116 |
| Jul 22, 2025 | 43.83 | 43.83 | 43.45 | 43.69 | 43.69 | 3.73% | 29,790 |
| Jul 21, 2025 | 42.00 | 42.20 | 42.00 | 42.12 | 42.12 | 1.03% | 25,137 |
| Jul 18, 2025 | 42.33 | 42.33 | 41.60 | 41.69 | 41.69 | -0.62% | 29,775 |
| Jul 17, 2025 | 40.20 | 42.00 | 40.20 | 41.95 | 41.95 | -0.17% | 23,814 |
| Jul 16, 2025 | 40.29 | 42.80 | 40.29 | 42.02 | 42.02 | 0.41% | 40,610 |
| Jul 15, 2025 | 42.06 | 42.06 | 41.75 | 41.85 | 41.85 | 0.50% | 37,461 |
| Jul 14, 2025 | 43.26 | 43.26 | 41.46 | 41.64 | 41.64 | 0.19% | 33,911 |
| Jul 11, 2025 | 43.35 | 43.35 | 40.92 | 41.56 | 41.56 | -2.03% | 65,771 |
| Jul 10, 2025 | 42.17 | 42.43 | 42.15 | 42.42 | 42.42 | -0.61% | 53,861 |
| Jul 9, 2025 | 42.55 | 42.68 | 42.47 | 42.68 | 42.68 | 1.67% | 50,052 |