Mitsubishi Electric Corporation (MIELY)
OTCMKTS · Delayed Price · Currency is USD
71.74
+0.29 (0.41%)
Apr 9, 2026, 12:26 PM EST
MIELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 70.91 | 71.75 | 70.26 | 71.48 | - | -0.09% | 1,088 |
| Apr 8, 2026 | 69.71 | 71.72 | 69.71 | 71.54 | 71.54 | 6.40% | 158,610 |
| Apr 7, 2026 | 66.98 | 67.49 | 65.74 | 67.24 | 67.24 | 0.39% | 115,069 |
| Apr 6, 2026 | 66.70 | 67.10 | 66.45 | 66.98 | 66.98 | 1.58% | 58,387 |
| Apr 2, 2026 | 66.69 | 66.69 | 64.35 | 65.94 | 65.94 | -2.31% | 245,822 |
| Apr 1, 2026 | 67.39 | 68.46 | 67.34 | 67.50 | 67.50 | 4.05% | 87,594 |
| Mar 31, 2026 | 61.81 | 65.11 | 61.81 | 64.87 | 64.87 | 3.53% | 118,842 |
| Mar 30, 2026 | 64.50 | 64.75 | 62.49 | 62.66 | 62.66 | -2.66% | 68,790 |
| Mar 27, 2026 | 63.51 | 66.00 | 63.51 | 64.37 | 64.37 | -4.44% | 79,904 |
| Mar 26, 2026 | 68.57 | 69.45 | 67.36 | 67.36 | 67.36 | -3.00% | 66,670 |
| Mar 25, 2026 | 70.33 | 71.13 | 69.07 | 69.44 | 69.44 | 3.66% | 56,320 |
| Mar 24, 2026 | 65.01 | 67.58 | 65.01 | 66.99 | 66.99 | 0.01% | 72,114 |
| Mar 23, 2026 | 66.72 | 67.91 | 64.36 | 66.98 | 66.98 | 2.04% | 338,345 |
| Mar 20, 2026 | 68.90 | 68.90 | 65.51 | 65.64 | 65.64 | -4.75% | 201,343 |
| Mar 19, 2026 | 68.14 | 69.35 | 67.31 | 68.91 | 68.91 | 0.44% | 248,600 |
| Mar 18, 2026 | 70.44 | 71.33 | 68.57 | 68.61 | 68.61 | -2.22% | 50,575 |
| Mar 17, 2026 | 70.11 | 70.83 | 69.03 | 70.17 | 70.17 | 2.41% | 231,511 |
| Mar 16, 2026 | 69.81 | 69.81 | 65.37 | 68.52 | 68.52 | 0.85% | 77,954 |
| Mar 13, 2026 | 66.16 | 69.37 | 66.16 | 67.94 | 67.94 | -1.12% | 52,497 |
| Mar 12, 2026 | 71.81 | 71.81 | 68.53 | 68.71 | 68.71 | -0.35% | 61,458 |
| Mar 11, 2026 | 70.96 | 70.96 | 68.65 | 68.95 | 68.95 | -1.12% | 85,891 |
| Mar 10, 2026 | 66.99 | 70.97 | 66.99 | 69.73 | 69.73 | 2.08% | 78,034 |
| Mar 9, 2026 | 69.20 | 69.20 | 65.82 | 68.31 | 68.31 | -1.34% | 73,716 |
| Mar 6, 2026 | 70.08 | 70.08 | 67.08 | 69.24 | 69.24 | -1.51% | 124,182 |
| Mar 5, 2026 | 72.70 | 72.70 | 69.58 | 70.30 | 70.30 | -3.71% | 200,149 |
| Mar 4, 2026 | 70.81 | 73.80 | 70.81 | 73.01 | 73.01 | 3.59% | 485,788 |
| Mar 3, 2026 | 71.11 | 72.40 | 66.13 | 70.48 | 70.48 | -6.09% | 1,730,486 |
| Mar 2, 2026 | 77.00 | 77.00 | 74.11 | 75.05 | 75.05 | -1.50% | 69,348 |
| Feb 27, 2026 | 75.20 | 77.16 | 75.20 | 76.19 | 76.19 | 0.51% | 66,167 |
| Feb 26, 2026 | 78.08 | 78.08 | 75.22 | 75.80 | 75.80 | -0.85% | 55,624 |
| Feb 25, 2026 | 76.64 | 77.25 | 75.77 | 76.45 | 76.45 | -1.27% | 62,142 |
| Feb 24, 2026 | 73.28 | 77.69 | 73.28 | 77.43 | 77.43 | 1.87% | 145,714 |
| Feb 23, 2026 | 78.00 | 78.00 | 73.26 | 76.01 | 76.01 | -0.03% | 104,987 |
| Feb 20, 2026 | 77.10 | 77.10 | 75.43 | 76.03 | 76.03 | 3.73% | 64,619 |
| Feb 19, 2026 | 75.69 | 75.69 | 72.85 | 73.30 | 73.30 | 0.33% | 81,758 |
| Feb 18, 2026 | 75.94 | 75.94 | 72.84 | 73.06 | 73.06 | 1.19% | 54,197 |
| Feb 17, 2026 | 73.70 | 73.70 | 69.69 | 72.20 | 72.20 | -2.17% | 182,919 |
| Feb 13, 2026 | 74.57 | 74.58 | 73.42 | 73.80 | 73.80 | -1.84% | 127,389 |
| Feb 12, 2026 | 78.69 | 78.69 | 73.69 | 75.18 | 75.18 | -1.48% | 101,478 |
| Feb 11, 2026 | 76.08 | 76.70 | 75.85 | 76.31 | 76.31 | 1.42% | 92,556 |
| Feb 10, 2026 | 77.82 | 77.82 | 75.09 | 75.25 | 75.25 | 0.35% | 56,784 |
| Feb 9, 2026 | 76.35 | 76.35 | 73.68 | 74.98 | 74.98 | 2.10% | 108,788 |
| Feb 6, 2026 | 72.69 | 74.68 | 72.69 | 73.44 | 73.44 | 8.00% | 63,190 |
| Feb 5, 2026 | 70.43 | 70.43 | 67.52 | 68.00 | 68.00 | -1.42% | 313,248 |
| Feb 4, 2026 | 69.85 | 69.85 | 67.13 | 68.98 | 68.98 | 1.34% | 307,853 |
| Feb 3, 2026 | 65.37 | 68.07 | 65.37 | 68.07 | 68.07 | 8.00% | 65,468 |
| Feb 2, 2026 | 62.76 | 64.24 | 62.60 | 63.03 | 63.03 | 0.93% | 46,637 |
| Jan 30, 2026 | 61.50 | 63.14 | 61.50 | 62.45 | 62.45 | -1.03% | 71,031 |
| Jan 29, 2026 | 63.60 | 63.60 | 61.92 | 63.10 | 63.10 | 1.12% | 55,048 |
| Jan 28, 2026 | 62.52 | 62.69 | 62.25 | 62.40 | 62.40 | -2.04% | 330,840 |