Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
36.59
+0.29 (0.81%)
Mar 5, 2026, 9:30 AM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 36.02 | 36.30 | 35.99 | 36.30 | 36.30 | 10.00% | 624,747 |
| Mar 3, 2026 | 33.34 | 35.31 | 33.00 | 33.00 | 33.00 | -13.32% | 2,584 |
| Mar 2, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.96% | 5,433 |
| Feb 27, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.95% | 1,596 |
| Feb 26, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 6.67% | 209 |
| Feb 25, 2026 | 38.78 | 38.78 | 36.33 | 36.38 | 36.38 | -7.69% | 1,500 |
| Feb 24, 2026 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 2.10% | 660 |
| Feb 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.39% | 280 |
| Feb 20, 2026 | 37.70 | 38.07 | 37.59 | 38.07 | 38.07 | 4.30% | 11,630 |
| Feb 19, 2026 | 37.00 | 37.10 | 36.50 | 36.50 | 36.50 | -4.07% | 1,405 |
| Feb 18, 2026 | 34.70 | 38.05 | 34.70 | 38.05 | 38.05 | 6.02% | 2,350 |
| Feb 17, 2026 | 36.50 | 36.50 | 35.89 | 35.89 | 35.89 | -4.43% | 840 |
| Feb 13, 2026 | 38.00 | 38.00 | 37.55 | 37.55 | 37.55 | -4.40% | 2,035 |
| Feb 12, 2026 | 38.15 | 39.28 | 36.82 | 39.28 | 39.28 | 0.43% | 690 |
| Feb 11, 2026 | 38.65 | 39.12 | 36.99 | 39.12 | 39.12 | 3.76% | 1,676 |
| Feb 6, 2026 | 37.63 | 37.70 | 35.26 | 37.70 | 37.70 | 6.40% | 2,420 |
| Feb 4, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 5.75% | 423 |
| Feb 3, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 7.14% | 313 |
| Feb 2, 2026 | 31.89 | 31.89 | 31.27 | 31.27 | 31.27 | -2.83% | 819 |
| Jan 30, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2.26% | 1,238 |
| Jan 28, 2026 | 32.69 | 32.69 | 31.47 | 31.47 | 31.47 | -5.48% | 2,819 |
| Jan 27, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 4.04% | 297 |
| Jan 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.85% | 646 |
| Jan 20, 2026 | 30.70 | 31.42 | 30.70 | 31.42 | 31.42 | -4.71% | 1,715 |
| Jan 16, 2026 | 32.16 | 32.98 | 32.11 | 32.97 | 32.97 | 0.48% | 3,545 |
| Jan 15, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 1.42% | 285 |
| Jan 14, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.25% | 168 |
| Jan 13, 2026 | 31.33 | 32.28 | 31.33 | 32.28 | 32.28 | 7.15% | 4,224 |
| Jan 12, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.03% | 400 |
| Jan 8, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -2.29% | 330 |
| Jan 7, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 1,211 |
| Jan 6, 2026 | 31.01 | 31.19 | 31.01 | 31.15 | 31.15 | 0.28% | 939 |
| Jan 5, 2026 | 30.44 | 31.07 | 30.44 | 31.07 | 31.07 | 4.95% | 2,132 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -3.35% | 8,891 |
| Dec 31, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.09% | 413 |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.51% | 314 |
| Dec 19, 2025 | 29.89 | 29.89 | 28.98 | 28.98 | 28.98 | -0.68% | 513 |
| Dec 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -5.69% | 383 |
| Dec 15, 2025 | 30.68 | 30.94 | 30.68 | 30.94 | 30.94 | -0.23% | 986 |
| Dec 12, 2025 | 30.30 | 31.01 | 30.30 | 31.01 | 31.01 | 3.24% | 5,829 |
| Dec 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.86% | 676 |
| Dec 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 3.97% | 28,809 |
| Dec 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.72% | 777 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 2.37% | 12,620 |
| Dec 4, 2025 | 28.35 | 29.72 | 28.35 | 29.27 | 29.27 | 8.59% | 1,100 |
| Dec 1, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.30% | 124 |
| Nov 28, 2025 | 27.59 | 27.59 | 27.03 | 27.03 | 27.03 | -2.16% | 4,155 |
| Nov 26, 2025 | 27.40 | 27.63 | 27.40 | 27.63 | 27.63 | -0.50% | 1,600 |
| Nov 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.45% | 2,069 |
| Nov 24, 2025 | 27.27 | 27.37 | 27.27 | 27.37 | 27.37 | -0.16% | 419 |
| Nov 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 3.05% | 315 |
| Nov 20, 2025 | 26.89 | 26.89 | 26.60 | 26.60 | 26.60 | 0.72% | 316 |
| Nov 19, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.42% | 368 |
| Nov 18, 2025 | 26.25 | 26.34 | 26.25 | 26.30 | 26.30 | -7.03% | 1,587 |
| Nov 17, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 4.07% | 358 |
| Nov 14, 2025 | 27.53 | 27.53 | 27.18 | 27.18 | 27.18 | -3.74% | 608 |
| Nov 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.28% | 2,319 |
| Nov 11, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.23% | 235 |
| Nov 10, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 2.22% | 182 |
| Nov 7, 2025 | 28.85 | 28.85 | 28.05 | 28.05 | 28.05 | -2.10% | 1,332 |
| Nov 6, 2025 | 29.08 | 29.08 | 28.65 | 28.65 | 28.65 | 1.58% | 454 |
| Nov 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -2.06% | 156 |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.09% | 11,400 |
| Oct 31, 2025 | 28.50 | 29.01 | 28.50 | 28.78 | 28.78 | 5.47% | 2,331 |
| Oct 30, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.90% | 292 |
| Oct 29, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.85% | 545 |
| Oct 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 7.05% | 433 |
| Oct 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -5.75% | 361 |
| Oct 21, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.11% | 397 |
| Oct 20, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 4.72% | 251 |
| Oct 17, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -3.62% | 518 |
| Oct 15, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 7.23% | 464 |
| Oct 14, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -6.63% | 3,612 |
| Oct 13, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.28% | 223 |
| Oct 10, 2025 | 26.74 | 26.88 | 26.74 | 26.88 | 26.88 | -2.25% | 374 |
| Oct 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.60% | 405 |
| Oct 7, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.69% | 713 |
| Oct 6, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 3.51% | 1,138 |
| Oct 3, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.69% | 422 |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.50% | 401 |
| Sep 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.06% | 311 |
| Sep 29, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.36% | 312 |
| Sep 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | 328 |
| Sep 25, 2025 | 25.68 | 25.84 | 25.68 | 25.84 | 25.84 | -0.81% | 1,382 |
| Sep 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.27% | 262 |
| Sep 22, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.99% | 251 |
| Sep 18, 2025 | 26.56 | 26.56 | 26.14 | 26.14 | 26.14 | 6.37% | 881 |
| Sep 17, 2025 | 26.25 | 26.25 | 24.57 | 24.57 | 24.57 | -7.74% | 7,271 |
| Sep 16, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.60% | 173 |
| Sep 15, 2025 | 26.85 | 26.85 | 26.47 | 26.47 | 26.47 | -1.19% | 447 |
| Sep 12, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.73% | 224 |
| Sep 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.27% | 255 |