Mitsubishi Electric Corporation (MIELY)
OTCMKTS
· Delayed Price · Currency is USD
70.30
-2.71 (-3.71%)
Mar 5, 2026, 3:59 PM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.70 | 72.70 | 69.58 | 70.30 | 70.30 | -3.71% | 200,149 |
| Mar 4, 2026 | 70.81 | 73.80 | 70.81 | 73.01 | 73.01 | 3.59% | 485,788 |
| Mar 3, 2026 | 71.11 | 72.40 | 66.13 | 70.48 | 70.48 | -6.09% | 1,730,486 |
| Mar 2, 2026 | 77.00 | 77.00 | 74.11 | 75.05 | 75.05 | -1.50% | 69,348 |
| Feb 27, 2026 | 75.20 | 77.16 | 75.20 | 76.19 | 76.19 | 0.51% | 66,167 |
| Feb 26, 2026 | 78.08 | 78.08 | 75.22 | 75.80 | 75.80 | -0.85% | 55,624 |
| Feb 25, 2026 | 76.64 | 77.25 | 75.77 | 76.45 | 76.45 | -1.27% | 62,142 |
| Feb 24, 2026 | 73.28 | 77.69 | 73.28 | 77.43 | 77.43 | 1.87% | 145,714 |
| Feb 23, 2026 | 78.00 | 78.00 | 73.26 | 76.01 | 76.01 | -0.03% | 104,987 |
| Feb 20, 2026 | 77.10 | 77.10 | 75.43 | 76.03 | 76.03 | 3.73% | 64,619 |
| Feb 19, 2026 | 75.69 | 75.69 | 72.85 | 73.30 | 73.30 | 0.33% | 81,758 |
| Feb 18, 2026 | 75.94 | 75.94 | 72.84 | 73.06 | 73.06 | 1.19% | 54,197 |
| Feb 17, 2026 | 73.70 | 73.70 | 69.69 | 72.20 | 72.20 | -2.17% | 182,919 |
| Feb 13, 2026 | 74.57 | 74.58 | 73.42 | 73.80 | 73.80 | -1.84% | 127,389 |
| Feb 12, 2026 | 78.69 | 78.69 | 73.69 | 75.18 | 75.18 | -1.48% | 101,478 |
| Feb 11, 2026 | 76.08 | 76.70 | 75.85 | 76.31 | 76.31 | 1.42% | 92,556 |
| Feb 10, 2026 | 77.82 | 77.82 | 75.09 | 75.25 | 75.25 | 0.35% | 56,784 |
| Feb 9, 2026 | 76.35 | 76.35 | 73.68 | 74.98 | 74.98 | 2.10% | 108,788 |
| Feb 6, 2026 | 72.69 | 74.68 | 72.69 | 73.44 | 73.44 | 8.00% | 63,190 |
| Feb 5, 2026 | 70.43 | 70.43 | 67.52 | 68.00 | 68.00 | -1.42% | 313,248 |
| Feb 4, 2026 | 69.85 | 69.85 | 67.13 | 68.98 | 68.98 | 1.34% | 307,853 |
| Feb 3, 2026 | 65.37 | 68.07 | 65.37 | 68.07 | 68.07 | 8.00% | 65,468 |
| Feb 2, 2026 | 62.76 | 64.24 | 62.60 | 63.03 | 63.03 | 0.93% | 46,637 |
| Jan 30, 2026 | 61.50 | 63.14 | 61.50 | 62.45 | 62.45 | -1.03% | 71,031 |
| Jan 29, 2026 | 63.60 | 63.60 | 61.92 | 63.10 | 63.10 | 1.12% | 55,048 |
| Jan 28, 2026 | 62.52 | 62.69 | 62.25 | 62.40 | 62.40 | -2.04% | 330,840 |
| Jan 27, 2026 | 63.27 | 64.07 | 63.27 | 63.70 | 63.70 | 1.59% | 63,306 |
| Jan 26, 2026 | 65.50 | 65.50 | 62.64 | 62.70 | 62.70 | -0.24% | 47,779 |
| Jan 23, 2026 | 62.08 | 62.85 | 61.70 | 62.85 | 62.85 | -0.49% | 66,418 |
| Jan 22, 2026 | 61.95 | 63.22 | 61.95 | 63.16 | 63.16 | 0.10% | 40,352 |
| Jan 21, 2026 | 60.23 | 64.99 | 60.23 | 63.10 | 63.10 | 2.37% | 184,630 |
| Jan 20, 2026 | 60.00 | 62.50 | 60.00 | 61.64 | 61.64 | -3.60% | 134,360 |
| Jan 16, 2026 | 66.60 | 66.60 | 63.73 | 63.94 | 63.94 | -1.07% | 55,575 |
| Jan 15, 2026 | 64.81 | 65.00 | 64.63 | 64.63 | 64.63 | 0.39% | 36,971 |
| Jan 14, 2026 | 66.55 | 66.55 | 64.11 | 64.38 | 64.38 | 1.35% | 40,184 |
| Jan 13, 2026 | 61.49 | 64.00 | 61.49 | 63.52 | 63.52 | 0.87% | 48,406 |
| Jan 12, 2026 | 62.36 | 63.90 | 61.90 | 62.97 | 62.97 | 2.06% | 83,786 |
| Jan 9, 2026 | 62.41 | 62.41 | 60.82 | 61.70 | 61.70 | 1.56% | 43,159 |
| Jan 8, 2026 | 59.10 | 60.75 | 59.10 | 60.75 | 60.75 | -0.82% | 34,819 |
| Jan 7, 2026 | 61.34 | 61.35 | 61.12 | 61.25 | 61.25 | -0.73% | 57,950 |
| Jan 6, 2026 | 60.60 | 62.13 | 60.60 | 61.70 | 61.70 | 0.24% | 71,383 |
| Jan 5, 2026 | 61.20 | 61.68 | 59.81 | 61.56 | 61.56 | 4.47% | 39,173 |
| Jan 2, 2026 | 58.85 | 59.23 | 58.40 | 58.92 | 58.92 | 1.59% | 66,506 |
| Dec 31, 2025 | 58.53 | 58.61 | 57.94 | 58.00 | 58.00 | -0.72% | 39,684 |
| Dec 30, 2025 | 60.00 | 61.13 | 58.42 | 58.42 | 58.42 | -1.07% | 112,535 |
| Dec 29, 2025 | 59.21 | 59.21 | 58.85 | 59.05 | 59.05 | -0.39% | 34,580 |
| Dec 26, 2025 | 60.50 | 60.50 | 59.04 | 59.28 | 59.28 | 0.10% | 19,620 |
| Dec 24, 2025 | 60.10 | 60.10 | 57.10 | 59.22 | 59.22 | -0.55% | 47,941 |
| Dec 23, 2025 | 57.74 | 59.78 | 57.74 | 59.55 | 59.55 | -0.20% | 156,505 |
| Dec 22, 2025 | 59.56 | 59.74 | 59.36 | 59.67 | 59.67 | 1.45% | 58,734 |
| Dec 19, 2025 | 59.05 | 59.24 | 58.75 | 58.82 | 58.82 | 0.53% | 61,526 |
| Dec 18, 2025 | 58.56 | 58.85 | 58.41 | 58.51 | 58.51 | -0.15% | 38,537 |
| Dec 17, 2025 | 59.30 | 59.30 | 58.60 | 58.60 | 58.60 | -2.92% | 59,266 |
| Dec 16, 2025 | 58.34 | 60.88 | 58.34 | 60.36 | 60.36 | -2.44% | 41,922 |
| Dec 15, 2025 | 59.84 | 62.25 | 59.84 | 61.87 | 61.87 | 1.44% | 49,519 |
| Dec 12, 2025 | 61.19 | 61.23 | 60.23 | 60.99 | 60.99 | 1.74% | 37,173 |
| Dec 11, 2025 | 60.22 | 60.22 | 59.35 | 59.95 | 59.95 | 0.51% | 32,302 |
| Dec 10, 2025 | 59.20 | 59.81 | 58.93 | 59.64 | 59.64 | 1.48% | 56,941 |
| Dec 9, 2025 | 57.69 | 59.23 | 57.69 | 58.77 | 58.77 | -0.18% | 38,041 |
| Dec 8, 2025 | 58.93 | 59.13 | 58.00 | 58.88 | 58.88 | 2.39% | 36,525 |
| 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 |