Skip to main content
Mitsubishi Electric Corporation (MIELF)
OTCMKTS · Delayed Price · Currency is USD
28.35
+1.40 (5.19%)
Dec 4, 2025, 9:30 AM EST

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202528.3529.7228.3529.2729.278.59%1,100
Dec 1, 202526.9526.9526.9526.9526.95-0.30%124
Nov 28, 202527.5927.5927.0327.0327.03-2.16%4,155
Nov 26, 202527.4027.6327.4027.6327.63-0.50%1,600
Nov 25, 202527.7627.7627.7627.7627.761.45%2,069
Nov 24, 202527.2727.3727.2727.3727.37-0.16%419
Nov 21, 202527.4127.4127.4127.4127.413.05%315
Nov 20, 202526.8926.8926.6026.6026.600.72%316
Nov 19, 202526.4126.4126.4126.4126.410.42%368
Nov 18, 202526.2526.3426.2526.3026.30-7.03%1,587
Nov 17, 202528.2928.2928.2928.2928.294.07%358
Nov 14, 202527.5327.5327.1827.1827.18-3.74%608
Nov 12, 202528.2428.2428.2428.2428.24-1.28%2,319
Nov 11, 202528.6128.6128.6128.6128.61-0.23%235
Nov 10, 202528.6728.6728.6728.6728.672.22%182
Nov 7, 202528.8528.8528.0528.0528.05-2.10%1,332
Nov 6, 202529.0829.0828.6528.6528.651.58%454
Nov 5, 202528.2128.2128.2128.2128.21-2.06%156
Nov 3, 202528.8028.8028.8028.8028.800.09%11,400
Oct 31, 202528.5029.0128.5028.7828.785.47%2,331
Oct 30, 202527.2827.2827.2827.2827.28-0.90%292
Oct 29, 202527.5327.5327.5327.5327.531.85%545
Oct 24, 202527.0327.0327.0327.0327.037.05%433
Oct 22, 202525.2525.2525.2525.2525.25-5.75%361
Oct 21, 202526.7926.7926.7926.7926.79-1.11%397
Oct 20, 202527.0927.0927.0927.0927.094.72%251
Oct 17, 202525.8725.8725.8725.8725.87-3.62%518
Oct 15, 202526.8426.8426.8426.8426.847.23%464
Oct 14, 202525.0325.0325.0325.0325.03-6.63%3,612
Oct 13, 202526.8126.8126.8126.8126.81-0.28%223
Oct 10, 202526.7426.8826.7426.8826.88-2.25%374
Oct 8, 202527.5027.5027.5027.5027.500.60%405
Oct 7, 202527.3427.3427.3427.3427.340.69%713
Oct 6, 202527.1527.1527.1527.1527.153.51%1,138
Oct 3, 202526.2326.2326.2326.2326.231.69%422
Oct 2, 202525.8025.8025.8025.8025.80-3.50%401
Sep 30, 202526.7326.7326.7326.7326.731.06%311
Sep 29, 202526.4526.4526.4526.4526.452.36%312
Sep 26, 202525.8425.8425.8425.8425.84-328
Sep 25, 202525.6825.8425.6825.8425.84-0.81%1,382
Sep 23, 202526.0526.0526.0526.0526.05-2.27%262
Sep 22, 202526.6626.6626.6626.6626.661.99%251
Sep 18, 202526.5626.5626.1426.1426.146.37%881
Sep 17, 202526.2526.2524.5724.5724.57-7.74%7,271
Sep 16, 202526.6326.6326.6326.6326.630.60%173
Sep 15, 202526.8526.8526.4726.4726.47-1.19%447
Sep 12, 202526.7926.7926.7926.7926.792.73%224
Sep 11, 202526.0826.0826.0826.0826.081.27%255
Sep 10, 202525.8125.8125.7525.7525.758.86%490
Sep 2, 202524.0024.0022.4023.6623.66-1.64%2,465
Aug 29, 202524.0524.0524.0524.0524.05-5.94%597
Aug 28, 202525.5725.5725.5725.5725.574.24%493
Aug 27, 202524.5324.5324.5324.5324.53-0.74%260
Aug 26, 202524.7124.7124.7124.7124.71-3.09%303
Aug 22, 202525.5025.5025.5025.5025.50-0.86%165
Aug 21, 202525.7225.7225.7225.7225.72-0.01%1,998
Aug 20, 202525.4925.7225.4925.7225.720.91%614
Aug 19, 202525.5125.6425.4925.4925.494.72%1,110
Aug 18, 202524.3424.3424.3424.3424.34-3.13%2,892
Aug 15, 202525.1325.1325.1325.1325.130.55%295
Aug 14, 202524.9924.9924.9924.9924.99-0.88%268
Aug 12, 202525.0025.2424.9925.2125.213.33%15,944
Aug 7, 202524.4024.4024.4024.4024.40-0.08%236
Aug 1, 202524.4224.4224.4224.4224.4210.37%301
Jul 30, 202522.5022.5022.1322.1322.13-2.19%441
Jul 29, 202522.0022.6221.8422.6222.627.97%1,397
Jul 28, 202520.9520.9520.9520.9520.95-7.94%639
Jul 25, 202522.3922.7622.3922.7622.763.91%861
Jul 24, 202521.9021.9021.9021.9021.90-0.69%504
Jul 23, 202522.6922.6922.0622.0622.061.38%940
Jul 22, 202521.7621.7621.7621.7621.768.72%7,291
Jul 21, 202520.0120.0120.0120.0120.01-4.26%116
Jul 18, 202520.9020.9020.9020.9020.90-0.48%2,581
Jul 15, 202521.7421.7421.0021.0021.00-1,358
Jul 14, 202521.5421.5421.0021.0021.000.72%1,099
Jul 11, 202522.1722.1720.8520.8520.85-1.23%1,463
Jul 10, 202521.1121.1121.1121.1121.11-3.23%184
Jul 9, 202522.2122.2121.2721.8121.812.60%3,316
Jul 1, 202521.2621.2621.2621.2621.261.31%328
Jun 30, 202521.5821.5820.9920.9920.996.53%835
Jun 25, 202519.7019.7019.7019.7019.70-8.11%1,112
Jun 24, 202521.4421.4421.4421.4421.4414.96%228
Jun 23, 202518.6518.6518.6518.6518.65-9.14%228
Jun 16, 202520.5320.5320.5320.5320.53-3.41%250
Jun 11, 202521.2521.2521.2521.2521.25-1.57%500
Jun 9, 202521.5921.5921.5921.5921.592.42%204
Jun 6, 202521.0321.0821.0321.0821.081.59%50,280
Jun 5, 202520.7520.7520.7520.7520.75-3.44%81,302