Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
20.56
+1.58 (8.32%)
May 12, 2025, 3:36 PM EDT
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 8.32% | 971 |
| May 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -3.46% | 531 |
| May 8, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.87% | 1,845 |
| May 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.15% | 198 |
| May 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 156 |
| May 5, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 3 |
| May 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 140 |
| May 1, 2025 | 20.37 | 20.37 | 19.08 | 19.08 | 19.08 | 1.11% | 353 |
| Apr 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - | - |
| Apr 29, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.97% | 133 |
| Apr 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.66% | 3,803 |
| Apr 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 3.87% | 394 |
| Apr 24, 2025 | 17.38 | 18.41 | 17.38 | 18.41 | 18.41 | 7.48% | 2,433 |
| Apr 23, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 63 |
| Apr 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 69 |
| Apr 21, 2025 | 18.60 | 18.60 | 17.13 | 17.13 | 17.13 | -7.41% | 741 |
| Apr 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 96 |
| Apr 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 76 |
| Apr 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 116 |
| Apr 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7.87% | 1,144 |
| Apr 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Apr 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.24% | 400 |
| Apr 9, 2025 | 17.35 | 17.91 | 17.35 | 17.91 | 17.91 | 7.89% | 6,133 |
| Apr 8, 2025 | 16.88 | 16.88 | 16.60 | 16.60 | 16.60 | 9.31% | 586 |
| Apr 7, 2025 | 16.50 | 16.64 | 14.75 | 15.19 | 15.19 | -12.57% | 5,999 |
| Apr 4, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -5.55% | 174 |
| Apr 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 70 |
| Apr 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 6.92% | 274 |
| Apr 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 100,000 |
| Mar 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -14.00% | 100 |
| Mar 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | 5,045 |
| Mar 27, 2025 | 20.00 | 20.00 | 18.95 | 20.00 | 19.77 | 5.26% | 489 |
| Mar 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - | 22,066 |
| Mar 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | -7.50% | 234 |
| Mar 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - | 6 |
| Mar 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - | - |
| Mar 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | -1.01% | 231 |
| Mar 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.51 | - | 1,106 |
| Mar 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.51 | - | 91 |
| Mar 17, 2025 | 19.75 | 20.75 | 19.75 | 20.75 | 20.51 | 3.85% | 20,558 |
| Mar 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.75 | 9.78% | 2,560 |
| Mar 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.99 | - | 17 |
| Mar 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.99 | -1.89% | 5,869 |
| Mar 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.34 | - | 969 |
| Mar 10, 2025 | 18.48 | 18.55 | 18.48 | 18.55 | 18.34 | 1.42% | 547 |
| Mar 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.08 | 6.22% | 1,963 |
| Mar 6, 2025 | 18.25 | 18.25 | 17.22 | 17.22 | 17.02 | -0.76% | 510 |
| Mar 5, 2025 | 17.29 | 17.35 | 17.10 | 17.35 | 17.15 | 11.08% | 4,514 |
| Mar 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.44 | - | 26 |
| Mar 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.44 | -1.45% | 1,891 |