Mitsubishi Electric (MIE1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.96877121521 | 14.73 | 15.235 | 14.45 | 1041 | 14.7051642 | DE |
| 4 | -1.215 | -7.48383122883 | 16.235 | 16.265 | 14.45 | 1029 | 15.27951099 | DE |
| 12 | 0.445 | 3.05317324185 | 14.575 | 17.295 | 14.005 | 1338 | 15.93483708 | DE |
| 26 | 2.34 | 18.4542586751 | 12.68 | 17.295 | 12.395 | 1441 | 14.97577737 | DE |
| 52 | 2.975 | 24.699045247 | 12.045 | 17.295 | 10.71 | 1155 | 14.27033905 | DE |
| 156 | 2.975 | 24.699045247 | 12.045 | 17.295 | 10.71 | 1155 | 14.27033905 | DE |
| 260 | 2.975 | 24.699045247 | 12.045 | 17.295 | 10.71 | 1155 | 14.27033905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 15.03 | 0.29 | 1.93 | 14.995 | 15.235 | 14.995 | 1175 |
| 1719520020 | 14.745 | 0.24 | 1.69 | 14.745 | 14.745 | 14.745 | 295 |
| 1719433620 | 14.5 | -0.3 | -2.03 | 14.5 | 14.5 | 14.5 | 200 |
| 1719347160 | 14.8 | 0.11 | 0.71 | 14.635 | 14.8 | 14.635 | 735 |
| 1719260820 | 14.695 | 0 | 0.00 | 14.815 | 14.815 | 14.45 | 2977 |
| 1719001620 | 14.695 | 0.14 | 0.93 | 14.73 | 14.73 | 14.695 | 1000 |
| 1718915160 | 14.56 | -0.13 | -0.85 | 14.76 | 14.76 | 14.56 | 193 |
| 1718828820 | 14.685 | -0.36 | -2.39 | 14.91 | 14.91 | 14.685 | 137 |
| 1718742360 | 15.045 | 0.02 | 0.10 | 15 | 15.045 | 14.74 | 695 |
| 1718656020 | 15.03 | 0.2 | 1.35 | 15.14 | 15.155 | 14.8 | 1874 |
| 1718396820 | 14.83 | 0.01 | 0.07 | 15 | 15 | 14.825 | 1677 |
| 1718310420 | 14.82 | -0.53 | -3.42 | 15 | 15.075 | 14.78 | 1229 |
| 1718224020 | 15.345 | -0.19 | -1.22 | 15.4 | 15.545 | 15.345 | 1474 |
| 1718137620 | 15.535 | -0.24 | -1.52 | 15.445 | 15.535 | 15.445 | 200 |
| 1718051220 | 15.775 | -0.01 | -0.03 | 15.775 | 15.99 | 15.775 | 74 |
| 1717792020 | 15.78 | 0.14 | 0.86 | 15.45 | 15.78 | 15.365 | 2105 |
| 1717705620 | 15.645 | -0.11 | -0.67 | 15.695 | 15.695 | 15.415 | 1173 |
| 1717619220 | 15.75 | -0.5 | -3.08 | 15.695 | 15.97 | 15.645 | 442 |
| 1717532820 | 16.25 | 0.25 | 1.53 | 16.17 | 16.25 | 15.95 | 1411 |
| 1717446420 | 16.004999 | 0.07 | 0.44 | 16.265 | 16.265 | 15.95 | 2155 |
| 1717187220 | 15.935 | 0.23 | 1.46 | 16.235 | 16.235 | 15.935 | 576 |
| 1717100820 | 15.705 | 0 | 0.00 | 15.705 | 15.705 | 15.705 | 0 |
| 1717014420 | 15.705 | -0.86 | -5.19 | 15.665 | 15.93 | 15.665 | 913 |
| 1716928020 | 16.565 | 0.06 | 0.36 | 16.695 | 16.695 | 16.565 | 65 |
| 1716841560 | 16.504999 | -0.18 | -1.05 | 16.149999 | 16.845 | 16.149999 | 11821 |
| 1716582420 | 16.68 | 0.15 | 0.88 | 16.535 | 16.68 | 16.535 | 104 |
| 1716496020 | 16.535 | 0.18 | 1.13 | 16.71 | 16.71 | 16.415 | 87 |
| 1716409620 | 16.35 | -0.35 | -2.07 | 16.075 | 16.35 | 16.065 | 315 |
| 1716323160 | 16.695 | -0.09 | -0.51 | 16.585 | 16.704999 | 16.495 | 748 |
| 1716236760 | 16.78 | -0.04 | -0.21 | 16.84 | 16.84 | 16.78 | 760 |
| 1715977620 | 16.815 | 0.34 | 2.03 | 16.8 | 16.815 | 16.78 | 426 |
| 1715891220 | 16.48 | -0.11 | -0.69 | 16.66 | 16.885 | 16.48 | 689 |
| 1715804820 | 16.594999 | 0.09 | 0.58 | 16.67 | 16.745 | 16.405 | 479 |
| 1715718420 | 16.5 | 0.05 | 0.30 | 16.485 | 16.504999 | 16.485 | 682 |
| 1715631960 | 16.45 | -0 | -0.03 | 16.45 | 16.45 | 16.45 | 45 |
| 1715372820 | 16.454999 | -0.12 | -0.72 | 16.675 | 16.73 | 16.454999 | 671 |
| 1715286420 | 16.575 | -0.42 | -2.47 | 16.6 | 16.67 | 16.454999 | 623 |
| 1715200020 | 16.995 | 0.05 | 0.30 | 16.989999 | 16.995 | 16.754999 | 27 |
| 1715113620 | 16.945 | -0.35 | -2.02 | 17.295 | 17.295 | 16.945 | 70 |
| 1715027220 | 17.295 | 0 | 0.00 | 16.899999 | 17.295 | 16.739999 | 2684 |
| 1714768020 | 17.295 | 0.41 | 2.40 | 17.195 | 17.295 | 16.5 | 6172 |
| 1714681560 | 16.89 | 0.46 | 2.77 | 17.095 | 17.29 | 16.87 | 3029 |
| 1714508820 | 16.434999 | 1.47 | 9.86 | 16.375 | 16.515 | 16 | 7228 |
| 1714422420 | 14.96 | 0.36 | 2.43 | 14.895 | 14.995 | 14.6 | 2106 |
| 1714163220 | 14.605 | 0.09 | 0.62 | 14.605 | 14.605 | 14.605 | 20 |
| 1714076820 | 14.515 | -0.09 | -0.62 | 14.305 | 14.515 | 14.005 | 3406 |
| 1713990360 | 14.605 | 0 | 0.00 | 14.605 | 14.605 | 14.605 | 0 |
| 1713903960 | 14.605 | -0.28 | -1.85 | 14.78 | 14.865 | 14.6 | 349 |
| 1713817560 | 14.88 | -0.29 | -1.91 | 14.695 | 14.88 | 14.685 | 1266 |
| 1713558420 | 15.17 | 0.09 | 0.60 | 15.11 | 15.17 | 14.955 | 392 |
| 1713472020 | 15.08 | -0.32 | -2.05 | 15.06 | 15.08 | 15.025 | 743 |
| 1713385620 | 15.395 | 0 | 0.00 | 15.395 | 15.395 | 15.395 | 0 |
| 1713299220 | 15.395 | -0.45 | -2.84 | 15.255 | 15.395 | 15.255 | 803 |
| 1713212820 | 15.845 | 0.22 | 1.38 | 15.715 | 15.845 | 15.6 | 1671 |
| 1712953620 | 15.63 | -0.22 | -1.36 | 15.53 | 15.64 | 15.51 | 1470 |
| 1712867220 | 15.845 | 0.68 | 4.45 | 15.655 | 15.845 | 15.65 | 700 |
| 1712780760 | 15.17 | -0.01 | -0.03 | 15.085 | 15.32 | 15.085 | 1437 |
| 1712694360 | 15.175 | 0.22 | 1.44 | 15.155 | 15.175 | 15.155 | 1050 |
| 1712607960 | 14.96 | 0.26 | 1.73 | 14.76 | 14.98 | 14.76 | 1864 |
| 1712348820 | 14.705 | 0.07 | 0.51 | 14.575 | 14.705 | 14.49 | 398 |
| 1712262360 | 14.63 | -0.24 | -1.58 | 14.85 | 14.85 | 14.63 | 812 |
| 1712175960 | 14.865 | -0.14 | -0.93 | 14.77 | 14.865 | 14.705 | 862 |
| 1712089560 | 15.005 | -0.6 | -3.84 | 15.305 | 15.33 | 15.005 | 1561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
