Mitsubishi Electric Corporation (MIELY)
OTCMKTS · Delayed Price · Currency is USD
59.18
-2.60 (-4.21%)
Nov 5, 2026, 9:36 AM EST
MIELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 58.85 | 59.50 | 58.85 | 59.18 | 59.18 | -4.21% | 3,160 |
| Nov 4, 2026 | 61.73 | 62.13 | 61.19 | 61.78 | 61.78 | 2.97% | 117,980 |
| Nov 3, 2026 | 60.25 | 60.62 | 59.67 | 60.00 | 60.00 | -0.60% | 212,793 |
| Nov 2, 2026 | 59.54 | 61.37 | 59.54 | 60.36 | 60.36 | 4.09% | 244,752 |
| Oct 30, 2026 | 58.25 | 58.65 | 57.43 | 57.99 | 57.99 | -5.57% | 128,850 |
| Oct 29, 2026 | 60.31 | 61.82 | 60.31 | 61.41 | 61.41 | -0.29% | 155,172 |
| Oct 28, 2026 | 60.14 | 61.67 | 60.02 | 61.59 | 61.59 | 1.23% | 97,175 |
| Oct 27, 2026 | 59.11 | 60.92 | 58.95 | 60.84 | 60.84 | 1.05% | 157,094 |
| Oct 26, 2026 | 59.18 | 60.41 | 59.18 | 60.21 | 60.21 | -0.50% | 322,450 |
| Oct 23, 2026 | 59.03 | 60.81 | 59.03 | 60.51 | 60.51 | -1.59% | 106,520 |
| Oct 22, 2026 | 61.83 | 62.35 | 61.45 | 61.49 | 61.49 | -2.24% | 114,648 |
| Oct 21, 2026 | 62.13 | 63.27 | 62.13 | 62.90 | 62.90 | 1.44% | 131,447 |
| Oct 20, 2026 | 61.85 | 62.46 | 60.19 | 62.01 | 62.01 | 0.06% | 115,968 |
| Oct 19, 2026 | 63.13 | 63.80 | 61.87 | 61.97 | 61.97 | -0.48% | 171,002 |
| Oct 16, 2026 | 63.72 | 64.28 | 61.80 | 62.27 | 62.27 | -1.63% | 463,685 |
| Oct 15, 2026 | 62.12 | 63.43 | 61.00 | 63.30 | 63.30 | -1.33% | 154,352 |
| Oct 14, 2026 | 65.36 | 65.74 | 64.13 | 64.15 | 64.15 | -2.37% | 170,985 |
| Oct 13, 2026 | 65.55 | 66.36 | 65.15 | 65.71 | 65.71 | 1.62% | 204,996 |
| Oct 12, 2026 | 61.96 | 65.00 | 61.96 | 64.66 | 64.66 | -0.55% | 96,752 |
| Oct 9, 2026 | 64.22 | 65.30 | 64.22 | 65.02 | 65.02 | 2.88% | 95,440 |
| Oct 8, 2026 | 62.50 | 64.05 | 62.50 | 63.20 | 63.20 | -4.92% | 124,301 |
| Oct 7, 2026 | 65.10 | 66.49 | 65.10 | 66.47 | 66.47 | -1.44% | 53,530 |
| Oct 6, 2026 | 66.25 | 68.10 | 66.25 | 67.44 | 67.44 | -0.94% | 49,987 |
| Oct 5, 2026 | 67.84 | 68.23 | 67.71 | 68.08 | 68.08 | -0.21% | 91,954 |
| Oct 2, 2026 | 67.49 | 68.46 | 67.37 | 68.22 | 68.22 | 2.83% | 80,955 |
| Oct 1, 2026 | 68.70 | 68.70 | 65.94 | 66.34 | 66.34 | 0.52% | 117,593 |
| Sep 30, 2026 | 65.40 | 66.92 | 65.40 | 66.00 | 66.00 | - | 63,022 |
| Sep 29, 2026 | 63.80 | 66.46 | 63.80 | 66.00 | 66.00 | -0.75% | 79,199 |
| Sep 28, 2026 | 66.46 | 67.40 | 65.50 | 66.50 | 66.50 | -0.70% | 109,339 |
| Sep 25, 2026 | 66.22 | 66.97 | 66.20 | 66.97 | 66.97 | 0.71% | 52,090 |
| Sep 24, 2026 | 66.35 | 67.18 | 65.76 | 66.50 | 66.50 | 1.33% | 157,771 |
| Sep 23, 2026 | 66.50 | 66.78 | 65.39 | 65.63 | 65.63 | -2.10% | 59,893 |
| Sep 22, 2026 | 65.50 | 67.87 | 65.50 | 67.04 | 67.04 | 0.04% | 60,301 |
| Sep 21, 2026 | 66.58 | 67.36 | 65.87 | 67.01 | 67.01 | 2.27% | 77,753 |
| Sep 18, 2026 | 65.32 | 65.53 | 64.45 | 65.52 | 65.52 | -1.96% | 101,638 |
| Sep 17, 2026 | 66.21 | 67.33 | 66.21 | 66.83 | 66.83 | 0.71% | 164,681 |
| Sep 16, 2026 | 66.30 | 67.75 | 65.60 | 66.36 | 66.36 | 0.90% | 75,464 |
| Sep 15, 2026 | 66.16 | 66.30 | 65.35 | 65.77 | 65.77 | -0.51% | 371,904 |
| Sep 14, 2026 | 65.72 | 66.56 | 65.66 | 66.10 | 66.10 | -0.23% | 88,936 |
| Sep 11, 2026 | 64.51 | 66.37 | 64.51 | 66.25 | 66.25 | 2.44% | 82,199 |
| Sep 10, 2026 | 65.00 | 65.94 | 64.52 | 64.67 | 64.67 | -2.18% | 99,098 |
| Sep 9, 2026 | 67.03 | 67.24 | 66.04 | 66.11 | 66.11 | 0.59% | 93,362 |
| Sep 8, 2026 | 67.10 | 67.10 | 64.40 | 65.72 | 65.72 | -3.00% | 105,447 |
| Sep 4, 2026 | 67.06 | 67.96 | 66.31 | 67.75 | 67.75 | -1.21% | 59,952 |
| Sep 3, 2026 | 67.96 | 69.05 | 67.79 | 68.58 | 68.58 | 2.49% | 89,954 |
| Sep 2, 2026 | 66.21 | 67.15 | 66.21 | 66.92 | 66.92 | -0.65% | 62,797 |
| Sep 1, 2026 | 67.41 | 68.22 | 67.07 | 67.36 | 67.36 | -2.96% | 66,255 |
| Aug 31, 2026 | 69.91 | 69.91 | 69.09 | 69.41 | 69.41 | -0.59% | 104,070 |
| Aug 28, 2026 | 71.30 | 71.30 | 69.76 | 69.82 | 69.82 | -0.33% | 52,040 |
| Aug 27, 2026 | 69.29 | 70.05 | 69.29 | 70.05 | 70.05 | -0.31% | 74,105 |