Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
43.37
+4.17 (10.64%)
Apr 28, 2026, 2:56 PM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.02 | 43.37 | 39.02 | 43.37 | - | 10.64% | 800 |
| Apr 27, 2026 | 36.65 | 39.21 | 36.59 | 39.20 | 39.20 | -0.20% | 3,874 |
| Apr 24, 2026 | 37.09 | 39.29 | 37.08 | 39.28 | 39.28 | 4.19% | 3,797 |
| Apr 23, 2026 | 37.00 | 37.70 | 37.00 | 37.70 | 37.70 | 0.56% | 5,756 |
| Apr 22, 2026 | 39.08 | 39.08 | 37.49 | 37.49 | 37.49 | 0.01% | 892 |
| Apr 21, 2026 | 39.57 | 39.57 | 37.49 | 37.49 | 37.49 | -1.38% | 939 |
| Apr 17, 2026 | 37.50 | 38.01 | 37.25 | 38.01 | 38.01 | 2.45% | 5,448 |
| Apr 16, 2026 | 36.86 | 37.38 | 36.86 | 37.10 | 37.10 | -0.64% | 1,019 |
| Apr 15, 2026 | 36.84 | 37.34 | 35.12 | 37.34 | 37.34 | 3.31% | 2,792 |
| Apr 14, 2026 | 37.36 | 37.36 | 36.14 | 36.14 | 36.14 | -0.57% | 3,151 |
| Apr 13, 2026 | 36.81 | 37.35 | 36.35 | 36.35 | 36.35 | -1.09% | 4,026 |
| Apr 10, 2026 | 35.34 | 36.75 | 35.34 | 36.75 | 36.75 | 1.91% | 43,798 |
| Apr 9, 2026 | 35.35 | 36.06 | 33.94 | 36.06 | 36.06 | -2.16% | 5,062 |
| Apr 8, 2026 | 34.94 | 36.86 | 34.94 | 36.86 | 36.86 | 13.35% | 4,339 |
| Apr 7, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.21% | 2,062 |
| Apr 6, 2026 | 33.22 | 33.22 | 32.13 | 32.13 | 32.13 | -1.76% | 4,283 |
| Apr 2, 2026 | 32.25 | 34.07 | 32.25 | 32.71 | 32.71 | -1.58% | 4,788 |
| Apr 1, 2026 | 33.23 | 34.32 | 33.23 | 33.23 | 33.23 | -1.64% | 4,633 |
| Mar 31, 2026 | 30.68 | 33.78 | 30.68 | 33.78 | 33.78 | 2.66% | 44,279 |
| Mar 30, 2026 | 30.15 | 32.91 | 30.09 | 32.91 | 32.91 | 6.37% | 4,645 |
| Mar 27, 2026 | 33.00 | 33.00 | 30.94 | 30.94 | 30.94 | -9.85% | 2,032 |
| Mar 26, 2026 | 33.42 | 34.33 | 33.42 | 34.32 | 34.32 | -0.23% | 3,989 |
| Mar 25, 2026 | 34.92 | 34.92 | 34.40 | 34.40 | 34.40 | 0.12% | 6,423 |
| Mar 24, 2026 | 33.17 | 34.36 | 33.17 | 34.36 | 34.36 | 0.30% | 5,088 |
| Mar 23, 2026 | 33.50 | 34.26 | 33.50 | 34.26 | 34.26 | -1.22% | 10,134 |
| Mar 20, 2026 | 34.68 | 34.68 | 33.75 | 34.68 | 34.68 | - | 116,191 |
| Mar 19, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.09% | 15,449 |
| Mar 18, 2026 | 34.74 | 35.01 | 34.65 | 34.65 | 34.65 | 0.43% | 717 |
| Mar 17, 2026 | 33.65 | 34.82 | 33.65 | 34.50 | 34.50 | 3.05% | 1,021 |
| Mar 16, 2026 | 34.92 | 34.92 | 33.48 | 33.48 | 33.48 | -4.78% | 2,437 |
| Mar 13, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.05% | 450 |
| Mar 12, 2026 | 35.55 | 35.55 | 34.80 | 34.80 | 34.80 | -3.02% | 1,642 |
| Mar 11, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.01% | 776 |
| Mar 10, 2026 | 35.52 | 35.52 | 33.63 | 35.52 | 35.52 | 4.24% | 1,968 |
| Mar 9, 2026 | 34.72 | 34.72 | 34.08 | 34.08 | 34.08 | -0.44% | 2,003 |
| Mar 6, 2026 | 34.96 | 34.96 | 33.04 | 34.23 | 34.23 | -6.47% | 27,655 |
| Mar 5, 2026 | 33.45 | 37.05 | 33.45 | 36.59 | 36.59 | 0.81% | 34,095 |
| 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 |