Get the Stockscreener App
40.43
3.85%
1.50
Mitsubishi Electric Corporation ADR Stock (MIELY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $40.50 | $38.93 | $1.57 | 42,116.0 | +3.85% |
| May 15, 2025 | $38.98 | $37.53 | $1.45 | 52,904.0 | +2.80% |
| May 14, 2025 | $38.80 | $37.82 | $0.985 | 80,460.0 | -1.89% |
| May 13, 2025 | $39.55 | $37.66 | $1.89 | 83,231.0 | -2.60% |
| May 12, 2025 | $39.63 | $39.29 | $0.34 | 79,018.0 | +1.49% |
| May 09, 2025 | $39.30 | $37.69 | $1.61 | 34,834.0 | +0.10% |
| May 08, 2025 | $40.36 | $38.31 | $2.05 | 34,200.0 | +1.09% |
| May 07, 2025 | $38.78 | $38.44 | $0.34 | 48,656.0 | -1.58% |
| May 06, 2025 | $39.43 | $39.11 | $0.32 | 29,977.0 | +0.26% |
| May 05, 2025 | $39.43 | $38.96 | $0.47 | 38,158.0 | -0.31% |
| May 02, 2025 | $39.24 | $38.87 | $0.37 | 50,277.0 | +0.74% |
| May 01, 2025 | $39.64 | $38.85 | $0.79 | 31,942.0 | +0.85% |
| Apr 30, 2025 | $38.61 | $37.95 | $0.66 | 47,639.0 | +1.61% |
| Apr 29, 2025 | $38.78 | $37.52 | $1.26 | 26,606.0 | -1.27% |
| Apr 28, 2025 | $38.89 | $38.00 | $0.89 | 49,537.0 | +3.40% |
| Apr 25, 2025 | $37.25 | $36.65 | $0.60 | 50,452.0 | +2.71% |
| Apr 24, 2025 | $36.69 | $35.83 | $0.86 | 47,852.0 | +0.61% |
| Apr 23, 2025 | $36.99 | $36.02 | $0.97 | 40,571.0 | -0.30% |
| Apr 22, 2025 | $36.26 | $35.69 | $0.5675 | 58,118.0 | +1.49% |
| Apr 21, 2025 | $35.74 | $34.50 | $1.24 | 48,457.0 | -1.52% |
Mitsubishi Electric Corporation ADR Stock (MIELY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsubishi Electric Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MIELY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsubishi Electric Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsubishi Electric Corporation ADR Stock (MIELY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $40.50 | $37.53 | $2.97 | 605,773.0 | +4.71% |
| Apr, 2025 | $38.89 | $30.89 | $8.00 | 2,052,383.0 | +4.86% |
| Mar, 2025 | $41.79 | $30.98 | $10.81 | 2,024,383.0 | +19.20% |
| Feb, 2025 | $34.50 | $29.94 | $4.56 | 5,320,690.0 | -6.05% |
| Jan, 2025 | $35.23 | $31.42 | $3.81 | 1,395,520.0 | -2.97% |
Mitsubishi Electric Corporation ADR Stock (MIELY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.83 | $32.47 | $3.36 | 1,294,820.0 | -0.94% |
| Nov, 2024 | $36.95 | $31.98 | $4.97 | 1,268,192.0 | -1.24% |
| Oct, 2024 | $34.75 | $29.80 | $4.95 | 4,023,107.0 | +7.07% |
| Sep, 2024 | $33.81 | $29.94 | $3.87 | 1,331,830.0 | -3.82% |
| Aug, 2024 | $34.33 | $25.27 | $9.06 | 2,901,888.0 | +1.67% |
| Jul, 2024 | $36.98 | $31.22 | $5.76 | 1,242,264.0 | +2.55% |
| Jun, 2024 | $35.61 | $30.28 | $5.33 | 1,593,741.0 | -7.37% |
| May, 2024 | $38.48 | $33.40 | $5.08 | 1,193,608.0 | -0.34% |
| Apr, 2024 | $35.47 | $30.40 | $5.07 | 1,388,219.0 | +4.62% |
| Mar, 2024 | $34.83 | $31.25 | $3.58 | 948,252.0 | +5.14% |
| Feb, 2024 | $32.76 | $27.18 | $5.58 | 792,554.0 | +7.07% |
| Jan, 2024 | $30.00 | $27.53 | $2.47 | 884,856.0 | +5.11% |
Mitsubishi Electric Corporation ADR Stock (MIELY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.69 | $26.21 | $2.48 | 690,246.0 | +3.99% |
| Nov, 2023 | $28.34 | $24.38 | $3.96 | 818,818.0 | +16.22% |
| Oct, 2023 | $24.59 | $22.54 | $2.05 | 1,379,251.0 | -5.48% |
| Sep, 2023 | $26.35 | $24.18 | $2.17 | 1,258,487.0 | -4.97% |
| Aug, 2023 | $27.20 | $24.00 | $3.20 | 764,514.0 | -6.66% |
| Jul, 2023 | $30.00 | $27.74 | $2.26 | 611,225.0 | -1.10% |
| Jun, 2023 | $29.44 | $26.37 | $3.07 | 1,390,381.0 | +8.49% |
| May, 2023 | $26.61 | $24.66 | $1.95 | 684,439.0 | +2.53% |
| Apr, 2023 | $25.52 | $22.67 | $2.85 | 637,628.0 | +6.26% |
| Mar, 2023 | $24.45 | $22.49 | $1.96 | 687,649.0 | +5.91% |
| Feb, 2023 | $23.75 | $21.79 | $1.96 | 599,168.0 | +1.88% |
| Jan, 2023 | $22.05 | $19.05 | $3.00 | 2,025,147.0 | +11.21% |
0.78%
2.48%
Cap:
|
Volume (24h):