7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,923.22

+363.98

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Electric Corporation (MIELY)

57.99 -3.42 (-5.57%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	58.25	58.65	57.43	57.99	57.99	128,900
Oct 29, 2026	60.31	61.82	60.31	61.41	61.41	155,200
Oct 28, 2026	60.14	61.67	60.02	61.59	61.59	97,200
Oct 27, 2026	59.11	60.92	58.95	60.84	60.84	157,100
Oct 26, 2026	59.18	60.41	59.18	60.21	60.21	322,500
Oct 23, 2026	59.03	60.81	59.03	60.51	60.51	106,500
Oct 22, 2026	61.83	62.35	61.45	61.49	61.49	114,600
Oct 21, 2026	62.13	63.27	62.13	62.90	62.90	131,400
Oct 20, 2026	61.85	62.46	60.19	62.01	62.01	116,000
Oct 19, 2026	63.13	63.80	61.87	61.97	61.97	171,000
Oct 16, 2026	63.72	64.28	61.80	62.27	62.27	463,700
Oct 15, 2026	62.12	63.43	61.00	63.30	63.30	154,400
Oct 14, 2026	65.36	65.74	64.13	64.15	64.15	171,000
Oct 13, 2026	65.55	66.36	65.15	65.71	65.71	205,000
Oct 12, 2026	61.96	65.00	61.96	64.66	64.66	96,800
Oct 9, 2026	64.22	65.30	64.22	65.02	65.02	95,400
Oct 8, 2026	62.50	64.05	62.50	63.20	63.20	124,300
Oct 7, 2026	65.10	66.49	65.10	66.47	66.47	53,500
Oct 6, 2026	66.25	68.10	66.25	67.44	67.44	50,000
Oct 5, 2026	67.84	68.23	67.71	68.08	68.08	92,000
Oct 2, 2026	67.49	68.46	67.37	68.22	68.22	81,000
Oct 1, 2026	68.70	68.70	65.94	66.34	66.34	117,600
Sep 30, 2026	65.40	66.92	65.40	66.00	66.00	63,000
Sep 29, 2026	63.80	66.46	63.80	66.00	66.00	79,200
Sep 28, 2026	66.46	67.40	65.50	66.50	66.50	109,300
Sep 25, 2026	66.22	66.97	66.20	66.97	66.97	52,100
Sep 24, 2026	66.35	67.18	65.76	66.50	66.50	157,800
Sep 23, 2026	66.50	66.78	65.39	65.63	65.63	59,900
Sep 22, 2026	65.50	67.87	65.50	67.04	67.04	60,300
Sep 21, 2026	66.58	67.36	65.87	67.01	67.01	77,800
Sep 18, 2026	65.31	65.53	64.45	65.52	65.52	101,600
Sep 17, 2026	66.21	67.33	66.21	66.83	66.83	164,700
Sep 16, 2026	66.30	67.75	65.60	66.36	66.36	75,500
Sep 15, 2026	66.16	66.30	65.35	65.77	65.77	371,900
Sep 14, 2026	65.72	66.56	65.66	66.10	66.10	88,900
Sep 11, 2026	64.51	66.37	64.51	66.25	66.25	82,200
Sep 10, 2026	65.00	65.94	64.52	64.67	64.67	99,100
Sep 9, 2026	67.03	67.24	66.04	66.11	66.11	93,400
Sep 8, 2026	67.10	67.10	64.40	65.72	65.72	105,400
Sep 4, 2026	67.06	67.96	66.31	67.75	67.75	60,000
Sep 3, 2026	67.96	69.05	67.79	68.58	68.58	90,000
Sep 2, 2026	66.21	67.15	66.21	66.92	66.92	62,800
Sep 1, 2026	67.41	68.22	67.07	67.36	67.36	66,300
Aug 31, 2026	69.91	69.91	69.09	69.41	69.41	104,100
Aug 28, 2026	71.30	71.30	69.76	69.82	69.82	52,000
Aug 27, 2026	69.29	70.05	69.29	70.05	70.05	74,100
Aug 26, 2026	70.20	70.60	69.97	70.27	70.27	40,600
Aug 25, 2026	70.29	70.85	70.29	70.71	70.71	57,100
Aug 24, 2026	70.00	70.04	69.30	69.75	69.75	157,800
Aug 21, 2026	71.24	71.24	70.19	70.63	70.63	38,300
Aug 20, 2026	72.66	72.66	70.00	70.20	70.20	81,200
Aug 19, 2026	72.60	72.70	71.54	72.16	72.16	73,300
Aug 18, 2026	75.20	75.27	74.16	74.42	74.42	60,800
Aug 17, 2026	76.99	77.32	76.67	76.88	76.88	116,000
Aug 14, 2026	77.19	77.71	76.91	76.95	76.95	65,600
Aug 13, 2026	76.36	76.56	75.73	76.29	76.29	42,000
Aug 12, 2026	75.48	75.48	74.73	74.94	74.94	58,900
Aug 11, 2026	74.11	74.11	73.33	73.63	73.63	38,700
Aug 10, 2026	74.03	74.03	73.07	73.21	73.21	44,200
Aug 7, 2026	74.42	74.67	74.08	74.60	74.60	55,500
Aug 6, 2026	73.52	74.84	73.52	74.02	74.02	52,200
Aug 5, 2026	74.39	74.54	73.56	73.78	73.78	33,300
Aug 4, 2026	71.82	73.33	71.61	72.98	72.98	76,700
Aug 3, 2026	69.30	70.19	69.10	70.11	70.11	62,100
Jul 31, 2026	72.90	73.07	70.70	72.66	72.66	66,700
Jul 30, 2026	65.60	67.92	65.33	67.56	67.56	147,300
Jul 29, 2026	63.97	63.97	62.15	62.87	62.87	93,300
Jul 28, 2026	64.91	65.80	64.54	65.22	65.22	86,500
Jul 27, 2026	69.44	69.44	67.74	68.55	68.55	90,200
Jul 24, 2026	69.03	69.55	68.78	69.01	69.01	90,400
Jul 23, 2026	69.68	69.83	68.57	68.67	68.67	80,200
Jul 22, 2026	68.55	69.36	68.55	69.08	69.08	61,200
Jul 21, 2026	68.70	69.63	68.63	69.34	69.34	85,100
Jul 20, 2026	68.23	68.23	67.03	67.03	67.03	92,700
Jul 17, 2026	66.40	67.17	64.84	66.89	66.89	71,400
Jul 16, 2026	69.26	69.43	68.82	69.13	69.13	134,000
Jul 15, 2026	70.37	70.70	69.83	70.32	70.32	91,600
Jul 14, 2026	69.67	70.38	69.32	69.49	69.49	57,000
Jul 13, 2026	70.69	70.69	69.46	69.75	69.75	69,900
Jul 10, 2026	72.70	73.33	72.01	72.64	72.64	57,600
Jul 9, 2026	71.45	72.45	71.13	72.10	72.10	69,000
Jul 8, 2026	69.57	70.43	69.12	70.43	70.43	237,300
Jul 7, 2026	70.60	74.12	70.60	71.96	71.96	60,500
Jul 6, 2026	73.74	75.23	73.74	75.05	75.05	83,600
Jul 2, 2026	73.78	74.73	72.34	72.99	72.99	61,700
Jul 1, 2026	74.10	75.00	73.55	74.31	74.31	73,400
Jun 30, 2026	72.70	73.63	72.38	73.15	73.15	108,800
Jun 29, 2026	71.88	73.20	71.59	72.95	72.95	75,500
Jun 26, 2026	72.50	73.08	71.88	72.65	72.65	94,300
Jun 25, 2026	73.14	74.66	73.09	73.34	73.34	67,900
Jun 24, 2026	74.25	74.62	73.67	74.12	74.12	54,500
Jun 23, 2026	75.60	76.77	74.75	75.50	75.50	164,600
Jun 22, 2026	77.23	78.00	77.13	77.64	77.64	271,000
Jun 18, 2026	76.91	76.91	75.54	75.89	75.89	103,800
Jun 17, 2026	73.62	74.87	73.08	73.36	73.36	95,600
Jun 16, 2026	73.84	73.87	73.11	73.11	73.11	87,200
Jun 15, 2026	72.79	73.09	72.56	72.56	72.56	70,900
Jun 12, 2026	68.46	70.38	68.46	70.08	70.08	51,500
Jun 11, 2026	67.80	69.77	67.41	69.68	69.68	148,200
Jun 10, 2026	69.33	69.47	66.48	68.31	68.31	54,400
Jun 9, 2026	73.15	73.95	70.94	71.85	71.85	65,600
Jun 8, 2026	72.00	72.62	71.83	72.19	72.19	347,100
Jun 5, 2026	74.20	75.85	72.45	72.65	72.65	196,200
Jun 4, 2026	71.69	75.13	71.69	75.06	75.06	66,100
Jun 3, 2026	75.78	76.28	75.41	75.41	75.41	93,300
Jun 2, 2026	75.88	76.63	75.18	76.43	76.43	340,400
Jun 1, 2026	75.89	77.84	75.52	77.00	77.00	285,400
May 29, 2026	81.86	82.29	81.49	81.81	81.81	65,900
May 28, 2026	82.36	83.42	81.90	83.13	83.13	73,600
May 27, 2026	81.69	81.69	80.43	81.64	81.64	60,700
May 26, 2026	82.68	82.68	81.90	82.17	82.17	92,700
May 22, 2026	78.50	79.56	78.50	79.38	79.38	39,700
May 21, 2026	75.03	77.18	75.03	76.90	76.90	78,400
May 20, 2026	73.95	74.50	72.50	74.29	74.29	77,900
May 19, 2026	75.07	76.17	72.74	75.70	75.70	246,600
May 18, 2026	81.50	81.70	79.17	80.08	80.08	334,100
May 15, 2026	78.63	81.57	78.63	81.11	81.11	53,100
May 14, 2026	81.48	81.88	81.34	81.73	81.73	40,000
May 13, 2026	82.45	83.49	81.30	82.00	82.00	58,100
May 12, 2026	81.25	81.25	79.35	80.65	80.65	103,600
May 11, 2026	82.80	83.47	82.27	83.16	83.16	195,700
May 8, 2026	83.13	84.79	83.13	84.05	84.05	256,800
May 7, 2026	81.68	82.38	80.73	81.24	81.24	66,000
May 6, 2026	80.17	82.35	79.69	80.55	80.55	95,900
May 5, 2026	76.96	78.50	76.96	77.79	77.79	41,100
May 4, 2026	78.42	78.42	76.25	76.76	76.76	54,500
May 1, 2026	76.88	77.92	76.62	77.52	77.52	77,700
Apr 30, 2026	76.97	80.34	76.00	80.34	80.34	438,100
Apr 29, 2026	85.00	85.75	84.05	84.28	84.28	147,900
Apr 28, 2026	76.85	86.00	76.85	85.10	85.10	370,700
Apr 27, 2026	75.82	76.39	75.42	75.82	75.82	75,500
Apr 24, 2026	75.00	75.76	74.56	75.56	75.56	61,300
Apr 23, 2026	73.97	74.15	72.66	73.43	73.43	47,700
Apr 22, 2026	74.54	74.97	73.99	74.97	74.97	76,400
Apr 21, 2026	75.63	75.69	73.92	74.10	74.10	59,700
Apr 20, 2026	77.15	77.29	76.91	77.10	77.10	57,800
Apr 17, 2026	74.95	75.35	74.49	74.60	74.60	77,800
Apr 16, 2026	74.71	74.87	74.34	74.87	74.87	38,500
Apr 15, 2026	75.30	75.75	73.19	73.53	73.53	49,700
Apr 14, 2026	74.28	75.00	74.28	74.90	74.90	46,200
Apr 13, 2026	72.81	74.33	72.44	74.13	74.13	63,800
Apr 10, 2026	73.00	74.01	73.00	73.40	73.40	64,900
Apr 9, 2026	72.95	72.95	70.26	71.65	71.65	86,100
Apr 8, 2026	69.71	71.72	69.71	71.54	71.54	158,600
Apr 7, 2026	66.98	67.49	65.74	67.24	67.24	115,100
Apr 6, 2026	66.70	67.10	66.45	66.98	66.98	58,400
Apr 2, 2026	66.69	66.69	64.35	65.94	65.94	245,800
Apr 1, 2026	67.39	68.46	67.34	67.50	67.50	87,600
Mar 31, 2026	61.81	65.11	61.81	64.87	64.87	118,800
Mar 30, 2026	64.50	64.75	62.49	62.66	62.66	68,800
Mar 27, 2026	63.51	66.00	63.51	64.37	64.37	79,900
Mar 26, 2026	68.57	69.45	67.36	67.36	67.36	66,700
Mar 25, 2026	70.33	71.13	69.07	69.44	69.44	56,300
Mar 24, 2026	65.01	67.58	65.01	66.99	66.99	72,100
Mar 23, 2026	66.72	67.91	64.36	66.98	66.98	338,300
Mar 20, 2026	68.90	68.90	65.51	65.64	65.64	201,300
Mar 19, 2026	68.14	69.35	67.31	68.91	68.91	248,600
Mar 18, 2026	70.44	71.33	68.57	68.61	68.61	50,600
Mar 17, 2026	70.11	70.83	69.03	70.17	70.17	231,500
Mar 16, 2026	69.81	69.81	65.37	68.52	68.52	78,000
Mar 13, 2026	66.16	69.37	66.16	67.94	67.94	52,500
Mar 12, 2026	71.81	71.81	68.53	68.71	68.71	61,500
Mar 11, 2026	70.96	70.96	68.65	68.95	68.95	85,900
Mar 10, 2026	66.99	70.97	66.99	69.73	69.73	78,000
Mar 9, 2026	69.20	69.20	65.82	68.31	68.31	73,700
Mar 6, 2026	70.08	70.08	67.08	69.24	69.24	124,200
Mar 5, 2026	72.70	72.70	69.58	70.30	70.30	200,100
Mar 4, 2026	70.81	73.80	70.81	73.01	73.01	485,800
Mar 3, 2026	71.11	72.40	66.13	70.48	70.48	1,730,500
Mar 2, 2026	77.00	77.00	74.11	75.05	75.05	69,300
Feb 27, 2026	75.20	77.16	75.20	76.19	76.19	66,200
Feb 26, 2026	78.08	78.08	75.22	75.80	75.80	55,600
Feb 25, 2026	76.64	77.25	75.77	76.45	76.45	62,100
Feb 24, 2026	73.28	77.69	73.28	77.43	77.43	145,700
Feb 23, 2026	78.00	78.00	73.26	76.01	76.01	105,000
Feb 20, 2026	77.10	77.10	75.43	76.03	76.03	64,600
Feb 19, 2026	75.69	75.69	72.85	73.30	73.30	81,800
Feb 18, 2026	75.94	75.94	72.84	73.06	73.06	54,200
Feb 17, 2026	73.70	73.70	69.69	72.20	72.20	182,900
Feb 13, 2026	74.57	74.58	73.42	73.80	73.80	127,400
Feb 12, 2026	78.69	78.69	73.69	75.18	75.18	101,500
Feb 11, 2026	76.08	76.70	75.85	76.31	76.31	92,600
Feb 10, 2026	77.82	77.82	75.09	75.25	75.25	56,800
Feb 9, 2026	76.35	76.35	73.68	74.98	74.98	108,800
Feb 6, 2026	72.69	74.68	72.69	73.44	73.44	63,200
Feb 5, 2026	70.43	70.43	67.52	68.00	68.00	313,200
Feb 4, 2026	69.85	69.85	67.13	68.98	68.98	307,900
Feb 3, 2026	65.37	68.07	65.37	68.07	68.07	65,500
Feb 2, 2026	62.76	64.24	62.60	63.03	63.03	46,600
Jan 30, 2026	61.50	63.14	61.50	62.45	62.45	71,000
Jan 29, 2026	63.60	63.60	61.92	63.10	63.10	55,000
Jan 28, 2026	62.52	62.69	62.25	62.40	62.40	330,800
Jan 27, 2026	63.27	64.07	63.27	63.70	63.70	63,300
Jan 26, 2026	65.50	65.50	62.64	62.70	62.70	47,800
Jan 23, 2026	62.08	62.85	61.70	62.85	62.85	66,400
Jan 22, 2026	61.94	63.22	61.94	63.16	63.16	40,400
Jan 21, 2026	60.23	64.99	60.23	63.10	63.10	184,600
Jan 20, 2026	60.00	62.50	60.00	61.64	61.64	134,400
Jan 16, 2026	66.60	66.60	63.73	63.94	63.94	55,600
Jan 15, 2026	64.81	65.00	64.63	64.63	64.63	37,000
Jan 14, 2026	66.55	66.55	64.11	64.38	64.38	40,200
Jan 13, 2026	61.49	64.00	61.49	63.52	63.52	48,400
Jan 12, 2026	62.36	63.90	61.90	62.97	62.97	83,800
Jan 9, 2026	62.41	62.41	60.82	61.70	61.70	43,200
Jan 8, 2026	59.10	60.75	59.10	60.75	60.75	34,800
Jan 7, 2026	61.34	61.35	61.12	61.25	61.25	58,000
Jan 6, 2026	60.60	62.13	60.60	61.70	61.70	71,400
Jan 5, 2026	61.20	61.68	59.81	61.56	61.56	39,200
Jan 2, 2026	58.85	59.23	58.40	58.92	58.92	66,500
Dec 31, 2025	58.53	58.61	57.94	58.00	58.00	39,700
Dec 30, 2025	60.00	61.13	58.42	58.42	58.42	112,500
Dec 29, 2025	59.21	59.21	58.85	59.05	59.05	34,600
Dec 26, 2025	60.50	60.50	59.04	59.28	59.28	19,600
Dec 24, 2025	60.10	60.10	57.10	59.22	59.22	47,900
Dec 23, 2025	57.74	59.78	57.74	59.55	59.55	156,500
Dec 22, 2025	59.56	59.74	59.36	59.67	59.67	58,700
Dec 19, 2025	59.05	59.24	58.75	58.82	58.82	61,500
Dec 18, 2025	58.56	58.85	58.41	58.51	58.51	38,500
Dec 17, 2025	59.30	59.30	58.60	58.60	58.60	59,300
Dec 16, 2025	58.34	60.88	58.34	60.36	60.36	41,900
Dec 15, 2025	59.84	62.25	59.84	61.87	61.87	49,500
Dec 12, 2025	61.19	61.23	60.23	60.99	60.99	37,200
Dec 11, 2025	60.22	60.22	59.35	59.95	59.95	32,300
Dec 10, 2025	59.20	59.81	58.93	59.64	59.64	56,900
Dec 9, 2025	57.69	59.23	57.69	58.77	58.77	38,000
Dec 8, 2025	58.93	59.13	58.00	58.88	58.88	36,500
Dec 5, 2025	57.60	57.74	57.35	57.50	57.50	107,000
Dec 4, 2025	58.00	58.00	57.21	57.24	57.24	50,300
Dec 3, 2025	53.66	55.74	53.66	55.72	55.72	33,700
Dec 2, 2025	55.38	55.54	53.60	55.32	55.32	218,100
Dec 1, 2025	52.41	56.67	52.41	54.51	54.51	34,200
Nov 28, 2025	53.97	54.09	53.86	54.08	54.08	28,200
Nov 26, 2025	52.28	55.13	52.28	55.09	55.09	35,800
Nov 25, 2025	53.10	53.93	53.09	53.78	53.78	41,000
Nov 24, 2025	53.48	54.49	53.34	54.00	54.00	45,900
Nov 21, 2025	50.96	54.41	50.96	53.89	53.89	41,200
Nov 20, 2025	54.35	54.49	52.85	52.85	52.85	39,600
Nov 19, 2025	54.10	54.10	51.90	52.35	52.35	73,800
Nov 18, 2025	50.54	52.79	50.20	52.45	52.45	77,200
Nov 17, 2025	54.82	55.10	54.22	54.44	54.44	33,700
Nov 14, 2025	54.56	54.91	54.18	54.76	54.76	34,800
Nov 13, 2025	55.25	55.25	54.60	54.76	54.76	33,900
Nov 12, 2025	56.04	57.12	55.59	56.15	56.15	58,800
Nov 11, 2025	56.20	56.41	55.67	56.41	56.41	45,900
Nov 10, 2025	56.22	56.22	55.80	56.06	56.06	150,000
Nov 7, 2025	55.05	56.57	55.05	56.17	56.17	138,100
Nov 6, 2025	57.11	57.20	56.72	56.95	56.95	96,200
Nov 5, 2025	53.12	55.75	53.12	55.68	55.68	83,000
Nov 4, 2025	56.00	56.09	55.57	55.89	55.89	45,600
Nov 3, 2025	57.11	57.50	56.88	57.35	57.35	39,300
Oct 31, 2025	56.70	57.10	55.86	57.00	57.00	248,800

Mobilize your Website

View Site in Mobile | Classic

Share by: