Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
25.13
+0.14 (0.55%)
Aug 15, 2025, 12:50 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.55% | 295 |
| Aug 14, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.88% | 268 |
| Aug 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | 2 |
| Aug 12, 2025 | 25.00 | 25.24 | 24.99 | 25.21 | 25.21 | 3.33% | 15,944 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 10 |
| Aug 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 274 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.08% | 236 |
| Aug 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 10 |
| Aug 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 5 |
| Aug 4, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 188 |
| Aug 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 10.37% | 301 |
| Jul 31, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | 94 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.13 | 22.13 | 22.13 | -2.19% | 441 |
| Jul 29, 2025 | 22.00 | 22.62 | 21.84 | 22.62 | 22.62 | 7.97% | 1,397 |
| Jul 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -7.94% | 639 |
| Jul 25, 2025 | 22.39 | 22.76 | 22.39 | 22.76 | 22.76 | 3.91% | 861 |
| Jul 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.69% | 504 |
| Jul 23, 2025 | 22.69 | 22.69 | 22.06 | 22.06 | 22.06 | 1.38% | 940 |
| Jul 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 8.72% | 7,291 |
| Jul 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -4.26% | 116 |
| Jul 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 2,581 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 15, 2025 | 21.74 | 21.74 | 21.00 | 21.00 | 21.00 | - | 1,358 |
| Jul 14, 2025 | 21.54 | 21.54 | 21.00 | 21.00 | 21.00 | 0.72% | 1,099 |
| Jul 11, 2025 | 22.17 | 22.17 | 20.85 | 20.85 | 20.85 | -1.23% | 1,463 |
| Jul 10, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -3.23% | 184 |
| Jul 9, 2025 | 22.21 | 22.21 | 21.27 | 21.81 | 21.81 | 2.60% | 3,316 |
| Jul 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 73 |
| Jul 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 55 |
| Jul 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | - |
| Jul 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 8 |
| Jul 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.31% | 328 |
| Jun 30, 2025 | 21.58 | 21.58 | 20.99 | 20.99 | 20.99 | 6.53% | 835 |
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 2 |
| Jun 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 307,607 |
| Jun 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -8.11% | 1,112 |
| Jun 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 14.96% | 228 |
| Jun 23, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -9.14% | 228 |
| Jun 20, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 81 |
| Jun 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 71 |
| Jun 17, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - | 67 |
| Jun 16, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -3.41% | 250 |
| Jun 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 24 |
| Jun 12, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 22,102 |
| Jun 11, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.57% | 500 |
| Jun 10, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | 18 |
| Jun 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 2.42% | 204 |
| Jun 6, 2025 | 21.03 | 21.08 | 21.03 | 21.08 | 21.08 | 1.59% | 50,280 |
| Jun 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -3.44% | 81,302 |