Mitsubishi Electric Corporation (MIELY)
OTCMKTS · Delayed Price · Currency is USD
67.75
-0.83 (-1.21%)
At close: Sep 4, 2026
MIELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 70.20 | 70.60 | 69.97 | 70.27 | 70.27 | -0.62% | 40,563 |
| Aug 25, 2026 | 70.29 | 70.85 | 70.29 | 70.71 | 70.71 | 1.38% | 57,075 |
| Aug 24, 2026 | 70.00 | 70.04 | 69.30 | 69.75 | 69.75 | -1.25% | 157,774 |
| Aug 21, 2026 | 71.24 | 71.24 | 70.19 | 70.63 | 70.63 | 0.61% | 38,275 |
| Aug 20, 2026 | 72.66 | 72.66 | 70.00 | 70.20 | 70.20 | -2.72% | 81,236 |
| Aug 19, 2026 | 72.60 | 72.70 | 71.54 | 72.16 | 72.16 | -3.04% | 73,332 |
| Aug 18, 2026 | 75.20 | 75.27 | 74.16 | 74.42 | 74.42 | -3.20% | 60,768 |
| Aug 17, 2026 | 76.99 | 77.32 | 76.67 | 76.88 | 76.88 | -0.09% | 115,966 |
| Aug 14, 2026 | 77.19 | 77.71 | 76.91 | 76.95 | 76.95 | 0.87% | 65,597 |
| Aug 13, 2026 | 76.36 | 76.56 | 75.73 | 76.29 | 76.29 | 1.81% | 41,982 |
| Aug 12, 2026 | 75.48 | 75.48 | 74.73 | 74.94 | 74.94 | 1.77% | 58,897 |
| Aug 11, 2026 | 74.11 | 74.11 | 73.33 | 73.63 | 73.63 | 0.57% | 38,729 |
| Aug 10, 2026 | 74.03 | 74.03 | 73.07 | 73.21 | 73.21 | -1.87% | 44,240 |
| Aug 7, 2026 | 74.42 | 74.67 | 74.08 | 74.60 | 74.60 | 0.79% | 55,535 |
| Aug 6, 2026 | 73.52 | 74.84 | 73.52 | 74.02 | 74.02 | 0.33% | 52,225 |
| Aug 5, 2026 | 74.39 | 74.54 | 73.56 | 73.78 | 73.78 | 1.10% | 33,324 |
| Aug 4, 2026 | 71.82 | 73.33 | 71.61 | 72.98 | 72.98 | 4.10% | 76,720 |
| Aug 3, 2026 | 69.30 | 70.19 | 69.10 | 70.11 | 70.11 | -3.52% | 62,134 |
| Jul 31, 2026 | 72.90 | 73.07 | 70.70 | 72.66 | 72.66 | 7.55% | 66,654 |
| Jul 30, 2026 | 65.60 | 67.92 | 65.33 | 67.56 | 67.56 | 7.46% | 147,251 |
| Jul 29, 2026 | 63.97 | 63.97 | 62.15 | 62.87 | 62.87 | -3.60% | 93,322 |
| Jul 28, 2026 | 64.91 | 65.80 | 64.54 | 65.22 | 65.22 | -4.86% | 86,484 |
| Jul 27, 2026 | 69.44 | 69.44 | 67.74 | 68.55 | 68.55 | -0.67% | 90,225 |
| Jul 24, 2026 | 69.03 | 69.55 | 68.78 | 69.01 | 69.01 | 0.50% | 90,374 |
| Jul 23, 2026 | 69.68 | 69.83 | 68.57 | 68.67 | 68.67 | -0.60% | 80,162 |
| Jul 22, 2026 | 68.55 | 69.36 | 68.55 | 69.08 | 69.08 | -0.37% | 61,186 |
| Jul 21, 2026 | 68.70 | 69.63 | 68.63 | 69.34 | 69.34 | 3.45% | 85,145 |
| Jul 20, 2026 | 68.23 | 68.23 | 67.03 | 67.03 | 67.03 | 0.21% | 92,701 |
| Jul 17, 2026 | 66.40 | 67.17 | 64.84 | 66.89 | 66.89 | -3.24% | 71,425 |
| Jul 16, 2026 | 69.26 | 69.43 | 68.82 | 69.13 | 69.13 | -1.69% | 133,975 |
| Jul 15, 2026 | 70.37 | 70.70 | 69.83 | 70.32 | 70.32 | 1.19% | 91,630 |
| Jul 14, 2026 | 69.67 | 70.38 | 69.32 | 69.49 | 69.49 | -0.37% | 57,024 |
| Jul 13, 2026 | 70.69 | 70.69 | 69.46 | 69.75 | 69.75 | -3.98% | 69,872 |
| Jul 10, 2026 | 72.70 | 73.33 | 72.01 | 72.64 | 72.64 | 0.75% | 57,617 |
| Jul 9, 2026 | 71.45 | 72.45 | 71.13 | 72.10 | 72.10 | 2.37% | 68,988 |
| Jul 8, 2026 | 69.57 | 70.43 | 69.12 | 70.43 | 70.43 | -2.13% | 237,323 |
| Jul 7, 2026 | 70.60 | 74.12 | 70.60 | 71.96 | 71.96 | -4.12% | 60,493 |
| Jul 6, 2026 | 73.74 | 75.23 | 73.74 | 75.05 | 75.05 | 2.83% | 83,614 |
| Jul 2, 2026 | 73.78 | 74.73 | 72.34 | 72.99 | 72.99 | -1.78% | 61,693 |
| Jul 1, 2026 | 74.10 | 75.00 | 73.55 | 74.31 | 74.31 | 1.59% | 73,419 |
| Jun 30, 2026 | 72.70 | 73.63 | 72.38 | 73.15 | 73.15 | 0.27% | 108,773 |
| Jun 29, 2026 | 71.88 | 73.20 | 71.59 | 72.95 | 72.95 | 0.41% | 75,459 |
| Jun 26, 2026 | 72.50 | 73.08 | 71.88 | 72.65 | 72.65 | -0.94% | 94,268 |