Mitsubishi Electric Corporation (MIELY)
OTCMKTS
· Delayed Price · Currency is USD
57.50
+0.26 (0.45%)
At close: Dec 5, 2025
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.60 | 57.74 | 57.35 | 57.50 | 57.50 | 0.45% | 106,952 |
| Dec 4, 2025 | 58.00 | 58.00 | 57.21 | 57.24 | 57.24 | 2.74% | 50,329 |
| Dec 3, 2025 | 53.66 | 55.74 | 53.66 | 55.72 | 55.72 | 0.71% | 33,707 |
| Dec 2, 2025 | 55.38 | 55.54 | 53.60 | 55.32 | 55.32 | 1.49% | 218,092 |
| Dec 1, 2025 | 52.41 | 56.67 | 52.41 | 54.51 | 54.51 | 0.80% | 34,204 |
| Nov 28, 2025 | 53.97 | 54.09 | 53.86 | 54.08 | 54.08 | -1.83% | 28,240 |
| Nov 26, 2025 | 52.28 | 55.13 | 52.28 | 55.09 | 55.09 | 2.44% | 35,817 |
| Nov 25, 2025 | 53.10 | 53.93 | 53.09 | 53.78 | 53.78 | -0.41% | 41,038 |
| Nov 24, 2025 | 53.48 | 54.49 | 53.34 | 54.00 | 54.00 | 0.20% | 45,935 |
| Nov 21, 2025 | 50.96 | 54.41 | 50.96 | 53.89 | 53.89 | 1.97% | 41,246 |
| Nov 20, 2025 | 54.35 | 54.49 | 52.85 | 52.85 | 52.85 | 0.96% | 39,626 |
| Nov 19, 2025 | 54.10 | 54.10 | 51.90 | 52.35 | 52.35 | -0.19% | 73,833 |
| Nov 18, 2025 | 50.54 | 52.79 | 50.20 | 52.45 | 52.45 | -3.65% | 77,204 |
| Nov 17, 2025 | 54.82 | 55.10 | 54.22 | 54.44 | 54.44 | -0.59% | 33,722 |
| Nov 14, 2025 | 54.56 | 54.91 | 54.18 | 54.76 | 54.76 | - | 34,764 |
| Nov 13, 2025 | 55.25 | 55.25 | 54.60 | 54.76 | 54.76 | -2.48% | 33,867 |
| Nov 12, 2025 | 56.04 | 57.13 | 55.59 | 56.15 | 56.15 | -0.46% | 58,831 |
| Nov 11, 2025 | 56.20 | 56.41 | 55.67 | 56.41 | 56.41 | 0.63% | 45,917 |
| Nov 10, 2025 | 56.22 | 56.22 | 55.80 | 56.06 | 56.06 | -0.20% | 150,036 |
| Nov 7, 2025 | 55.05 | 56.57 | 55.05 | 56.17 | 56.17 | -1.37% | 138,145 |
| Nov 6, 2025 | 57.11 | 57.20 | 56.72 | 56.95 | 56.95 | 2.29% | 96,213 |
| Nov 5, 2025 | 53.12 | 55.75 | 53.12 | 55.68 | 55.68 | -0.38% | 82,973 |
| Nov 4, 2025 | 56.00 | 56.09 | 55.57 | 55.89 | 55.89 | -2.55% | 45,609 |
| Nov 3, 2025 | 57.11 | 57.50 | 56.88 | 57.35 | 57.35 | 0.62% | 39,310 |
| Oct 31, 2025 | 56.70 | 57.10 | 55.86 | 57.00 | 57.00 | 5.07% | 248,826 |
| Oct 30, 2025 | 55.55 | 55.55 | 54.20 | 54.25 | 54.25 | -1.00% | 443,604 |
| Oct 29, 2025 | 55.00 | 55.19 | 54.50 | 54.80 | 54.80 | -2.28% | 40,494 |
| Oct 28, 2025 | 57.00 | 57.00 | 55.11 | 56.08 | 56.08 | 4.94% | 32,076 |
| Oct 27, 2025 | 53.48 | 53.49 | 53.34 | 53.44 | 53.44 | 1.95% | 32,987 |
| Oct 24, 2025 | 53.04 | 53.04 | 51.31 | 52.42 | 52.42 | 0.79% | 24,946 |
| Oct 23, 2025 | 52.11 | 52.28 | 51.88 | 52.01 | 52.01 | 1.46% | 51,090 |
| Oct 22, 2025 | 52.20 | 52.99 | 51.19 | 51.26 | 51.26 | -1.32% | 24,042 |
| Oct 21, 2025 | 51.78 | 52.02 | 51.74 | 51.95 | 51.95 | -1.63% | 50,375 |
| Oct 20, 2025 | 50.45 | 53.00 | 50.45 | 52.81 | 52.81 | 2.03% | 22,303 |
| Oct 17, 2025 | 51.64 | 51.79 | 51.56 | 51.76 | 51.76 | 0.28% | 63,754 |
| Oct 16, 2025 | 52.00 | 52.26 | 51.40 | 51.61 | 51.61 | -1.34% | 58,550 |
| Oct 15, 2025 | 50.94 | 52.59 | 50.94 | 52.31 | 52.31 | 3.18% | 35,556 |
| Oct 14, 2025 | 49.81 | 50.80 | 49.64 | 50.70 | 50.70 | -0.36% | 74,976 |
| Oct 13, 2025 | 50.81 | 50.96 | 50.44 | 50.89 | 50.89 | 1.85% | 43,108 |
| Oct 10, 2025 | 51.44 | 51.56 | 49.96 | 49.96 | 49.96 | -6.00% | 43,332 |
| Oct 9, 2025 | 53.07 | 53.28 | 52.92 | 53.15 | 53.15 | -0.84% | 50,838 |
| Oct 8, 2025 | 53.88 | 54.42 | 53.60 | 53.60 | 53.60 | 1.11% | 63,296 |
| Oct 7, 2025 | 55.06 | 55.06 | 52.74 | 53.01 | 53.01 | -1.92% | 53,407 |
| Oct 6, 2025 | 54.05 | 54.47 | 53.69 | 54.05 | 54.05 | 5.63% | 153,476 |
| Oct 3, 2025 | 51.47 | 51.47 | 51.05 | 51.17 | 51.17 | 1.99% | 42,532 |
| Oct 2, 2025 | 50.12 | 51.10 | 50.00 | 50.17 | 50.17 | -0.79% | 91,675 |
| Oct 1, 2025 | 51.07 | 51.80 | 50.44 | 50.57 | 50.57 | -1.35% | 31,983 |
| Sep 30, 2025 | 49.43 | 51.99 | 49.43 | 51.26 | 51.26 | 0.80% | 98,410 |
| Sep 29, 2025 | 50.38 | 50.94 | 50.38 | 50.85 | 50.85 | -0.17% | 25,256 |
| Sep 26, 2025 | 51.37 | 51.48 | 50.77 | 50.94 | 50.94 | 0.06% | 90,038 |
| Sep 25, 2025 | 49.35 | 51.14 | 49.35 | 50.91 | 50.91 | -1.20% | 40,871 |
| Sep 24, 2025 | 51.82 | 51.85 | 51.36 | 51.53 | 51.53 | 0.12% | 119,196 |
| Sep 23, 2025 | 52.44 | 52.44 | 51.45 | 51.47 | 51.47 | -0.68% | 47,266 |
| Sep 22, 2025 | 49.32 | 52.06 | 49.32 | 51.82 | 51.82 | 0.35% | 79,606 |
| Sep 19, 2025 | 51.82 | 53.17 | 51.37 | 51.64 | 51.64 | 0.47% | 113,151 |
| Sep 18, 2025 | 51.59 | 51.59 | 51.02 | 51.40 | 51.40 | 0.74% | 142,532 |
| Sep 17, 2025 | 51.40 | 51.44 | 51.02 | 51.02 | 51.02 | -1.70% | 77,886 |
| Sep 16, 2025 | 52.37 | 52.37 | 51.77 | 51.90 | 51.90 | -1.12% | 149,719 |
| Sep 15, 2025 | 52.07 | 52.88 | 52.07 | 52.49 | 52.49 | 0.46% | 98,188 |
| Sep 12, 2025 | 51.37 | 52.40 | 51.37 | 52.25 | 52.25 | -0.38% | 40,402 |
| Sep 11, 2025 | 51.31 | 52.89 | 51.31 | 52.45 | 52.45 | 5.03% | 100,213 |
| Sep 10, 2025 | 50.78 | 51.49 | 49.94 | 49.94 | 49.94 | -0.68% | 84,286 |
| Sep 9, 2025 | 50.97 | 52.14 | 50.21 | 50.28 | 50.28 | 0.02% | 26,470 |
| Sep 8, 2025 | 49.95 | 50.48 | 49.95 | 50.27 | 50.27 | 1.54% | 63,587 |
| Sep 5, 2025 | 49.15 | 49.83 | 49.15 | 49.51 | 49.51 | 3.80% | 39,812 |
| Sep 4, 2025 | 47.33 | 47.70 | 47.33 | 47.70 | 47.70 | 0.99% | 52,977 |
| Sep 3, 2025 | 47.12 | 47.24 | 47.04 | 47.23 | 47.23 | -0.34% | 76,867 |
| Sep 2, 2025 | 45.49 | 47.97 | 45.49 | 47.39 | 47.39 | -0.90% | 39,417 |
| Aug 29, 2025 | 47.63 | 47.82 | 47.59 | 47.82 | 47.82 | -2.98% | 46,290 |
| Aug 28, 2025 | 50.00 | 50.00 | 49.09 | 49.29 | 49.29 | 0.33% | 69,569 |
| Aug 27, 2025 | 48.78 | 49.17 | 48.75 | 49.13 | 49.13 | -0.89% | 28,338 |
| Aug 26, 2025 | 50.07 | 50.07 | 49.35 | 49.57 | 49.57 | -0.78% | 30,593 |
| Aug 25, 2025 | 48.45 | 51.31 | 48.45 | 49.96 | 49.96 | -1.61% | 26,110 |
| Aug 22, 2025 | 49.85 | 50.89 | 49.82 | 50.78 | 50.78 | 2.48% | 35,058 |
| Aug 21, 2025 | 49.82 | 49.82 | 49.47 | 49.55 | 49.55 | -0.86% | 44,180 |
| Aug 20, 2025 | 49.00 | 50.71 | 49.00 | 49.98 | 49.98 | -2.16% | 36,772 |
| Aug 19, 2025 | 53.02 | 53.02 | 50.91 | 51.08 | 51.08 | 2.24% | 27,648 |
| Aug 18, 2025 | 50.33 | 50.33 | 49.79 | 49.96 | 49.96 | 1.24% | 27,895 |
| Aug 15, 2025 | 48.96 | 49.50 | 48.96 | 49.35 | 49.35 | -0.62% | 49,312 |
| Aug 14, 2025 | 49.38 | 49.74 | 49.23 | 49.66 | 49.66 | -0.84% | 69,188 |
| Aug 13, 2025 | 50.68 | 50.85 | 50.01 | 50.08 | 50.08 | -0.16% | 26,601 |
| Aug 12, 2025 | 49.00 | 50.25 | 49.00 | 50.16 | 50.16 | 2.05% | 52,603 |
| Aug 11, 2025 | 49.00 | 50.28 | 49.00 | 49.15 | 49.15 | -0.21% | 53,995 |
| Aug 8, 2025 | 49.25 | 49.48 | 49.10 | 49.26 | 49.26 | 0.01% | 82,190 |
| Aug 7, 2025 | 49.00 | 49.58 | 48.79 | 49.25 | 49.25 | 1.48% | 28,863 |
| Aug 6, 2025 | 48.66 | 48.66 | 48.46 | 48.53 | 48.53 | 2.47% | 27,765 |
| Aug 5, 2025 | 47.27 | 47.62 | 45.73 | 47.36 | 47.36 | 0.34% | 31,751 |
| Aug 4, 2025 | 46.73 | 47.20 | 46.73 | 47.20 | 47.20 | 1.53% | 41,989 |
| Aug 1, 2025 | 47.05 | 47.19 | 46.18 | 46.49 | 46.49 | -0.02% | 34,459 |
| Jul 31, 2025 | 46.00 | 46.95 | 46.00 | 46.50 | 46.50 | 6.50% | 46,585 |
| Jul 30, 2025 | 44.35 | 44.35 | 43.61 | 43.66 | 43.66 | 0.07% | 35,612 |
| Jul 29, 2025 | 43.77 | 43.87 | 43.54 | 43.63 | 43.63 | -0.41% | 29,182 |
| Jul 28, 2025 | 44.00 | 44.00 | 43.81 | 43.81 | 43.81 | -2.08% | 30,167 |
| Jul 25, 2025 | 44.74 | 44.77 | 44.66 | 44.74 | 44.74 | -1.54% | 32,865 |
| Jul 24, 2025 | 45.09 | 45.49 | 45.09 | 45.44 | 45.44 | 0.82% | 38,044 |
| Jul 23, 2025 | 43.03 | 45.16 | 43.03 | 45.07 | 45.07 | 3.16% | 32,116 |
| Jul 22, 2025 | 43.83 | 43.83 | 43.45 | 43.69 | 43.69 | 3.73% | 29,790 |
| Jul 21, 2025 | 42.00 | 42.20 | 42.00 | 42.12 | 42.12 | 1.03% | 25,137 |
| Jul 18, 2025 | 42.33 | 42.33 | 41.60 | 41.69 | 41.69 | -0.62% | 29,775 |
| Jul 17, 2025 | 40.20 | 42.00 | 40.20 | 41.95 | 41.95 | -0.17% | 23,814 |