Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
30.33
+0.66 (2.22%)
Oct 31, 2025, 4:00 PM EDT
MHVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.63 | 30.53 | 29.63 | 30.33 | 30.33 | 2.22% | 289,086 |
| Oct 30, 2025 | 29.52 | 29.79 | 29.49 | 29.67 | 29.67 | 1.89% | 349,082 |
| Oct 29, 2025 | 28.30 | 29.88 | 28.06 | 29.12 | 29.12 | -1.44% | 239,533 |
| Oct 28, 2025 | 29.44 | 29.78 | 29.27 | 29.55 | 29.55 | 0.36% | 381,715 |
| Oct 27, 2025 | 29.20 | 29.78 | 29.20 | 29.44 | 29.44 | 0.89% | 562,909 |
| Oct 24, 2025 | 29.36 | 29.52 | 27.80 | 29.18 | 29.18 | -0.61% | 285,379 |
| Oct 23, 2025 | 28.08 | 29.38 | 28.08 | 29.36 | 29.36 | 3.05% | 285,620 |
| Oct 22, 2025 | 28.24 | 29.44 | 28.14 | 28.49 | 28.49 | 0.21% | 281,716 |
| Oct 21, 2025 | 29.20 | 29.20 | 28.24 | 28.43 | 28.43 | -4.23% | 232,676 |
| Oct 20, 2025 | 28.57 | 29.82 | 28.57 | 29.69 | 29.69 | 2.54% | 264,094 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.25 | 28.95 | 28.95 | 2.79% | 293,064 |
| Oct 16, 2025 | 28.01 | 28.41 | 28.01 | 28.16 | 28.16 | 2.93% | 232,186 |
| Oct 15, 2025 | 26.67 | 27.69 | 26.67 | 27.36 | 27.36 | 3.68% | 253,874 |
| Oct 14, 2025 | 26.37 | 26.52 | 26.19 | 26.39 | 26.39 | 1.07% | 709,226 |
| Oct 13, 2025 | 26.67 | 26.96 | 25.81 | 26.11 | 26.11 | 1.67% | 360,186 |
| Oct 10, 2025 | 26.36 | 26.36 | 25.60 | 25.68 | 25.68 | -6.11% | 425,088 |
| Oct 9, 2025 | 28.00 | 28.00 | 27.27 | 27.35 | 27.35 | -2.39% | 433,097 |
| Oct 8, 2025 | 28.13 | 28.13 | 27.89 | 28.02 | 28.02 | 3.85% | 314,941 |
| Oct 7, 2025 | 27.72 | 27.90 | 26.98 | 26.98 | 26.98 | -2.67% | 247,674 |
| Oct 6, 2025 | 27.00 | 28.12 | 27.00 | 27.72 | 27.72 | 10.35% | 1,556,428 |
| Oct 3, 2025 | 24.82 | 25.38 | 24.82 | 25.12 | 25.12 | 0.36% | 1,068,443 |
| Oct 2, 2025 | 24.82 | 25.34 | 24.82 | 25.03 | 25.03 | -2.11% | 256,938 |
| Oct 1, 2025 | 24.82 | 25.79 | 24.82 | 25.57 | 25.57 | -1.62% | 365,853 |
| Sep 30, 2025 | 26.01 | 26.61 | 25.40 | 25.99 | 25.99 | -2.44% | 378,047 |
| Sep 29, 2025 | 25.63 | 26.77 | 25.63 | 26.64 | 26.64 | 3.10% | 241,486 |
| Sep 26, 2025 | 25.20 | 25.98 | 25.20 | 25.84 | 25.84 | 0.39% | 319,575 |
| Sep 25, 2025 | 25.20 | 26.25 | 25.20 | 25.74 | 25.74 | -1.83% | 242,099 |
| Sep 24, 2025 | 27.11 | 27.11 | 25.13 | 26.22 | 26.22 | 4.21% | 270,176 |
| Sep 23, 2025 | 24.94 | 25.43 | 24.94 | 25.16 | 25.16 | -0.16% | 345,262 |
| Sep 22, 2025 | 24.90 | 25.28 | 24.81 | 25.20 | 25.20 | 0.46% | 282,907 |
| Sep 19, 2025 | 24.97 | 25.29 | 24.97 | 25.09 | 25.09 | -0.77% | 352,339 |
| Sep 18, 2025 | 24.00 | 25.38 | 24.00 | 25.28 | 25.28 | 0.12% | 324,243 |
| Sep 17, 2025 | 26.29 | 26.29 | 25.19 | 25.25 | 25.25 | -2.58% | 227,305 |
| Sep 16, 2025 | 26.04 | 26.04 | 25.76 | 25.92 | 25.92 | -0.92% | 316,187 |
| Sep 15, 2025 | 25.30 | 26.16 | 25.30 | 26.16 | 26.16 | 0.89% | 411,224 |
| Sep 12, 2025 | 25.18 | 26.25 | 24.80 | 25.93 | 25.93 | -1.03% | 262,258 |
| Sep 11, 2025 | 25.33 | 26.32 | 25.33 | 26.20 | 26.20 | 2.87% | 330,125 |
| Sep 10, 2025 | 24.95 | 26.33 | 24.95 | 25.47 | 25.47 | 0.28% | 403,531 |
| Sep 9, 2025 | 25.88 | 25.88 | 25.19 | 25.40 | 25.40 | -0.97% | 305,654 |
| Sep 8, 2025 | 24.25 | 25.65 | 24.25 | 25.65 | 25.65 | 4.69% | 296,653 |
| Sep 5, 2025 | 24.10 | 24.64 | 23.77 | 24.50 | 24.50 | 1.49% | 403,793 |
| Sep 4, 2025 | 24.72 | 24.72 | 23.75 | 24.14 | 24.14 | 0.60% | 429,552 |
| Sep 3, 2025 | 24.02 | 24.50 | 23.75 | 24.00 | 24.00 | -3.32% | 593,124 |
| Sep 2, 2025 | 24.81 | 25.21 | 23.97 | 24.82 | 24.82 | -1.45% | 346,746 |
| Aug 29, 2025 | 25.13 | 26.00 | 25.06 | 25.19 | 25.19 | -3.13% | 233,159 |
| Aug 28, 2025 | 25.90 | 26.00 | 25.83 | 26.00 | 26.00 | 1.44% | 416,870 |
| Aug 27, 2025 | 25.62 | 25.93 | 25.34 | 25.63 | 25.63 | -0.08% | 634,681 |
| Aug 26, 2025 | 25.69 | 25.72 | 25.48 | 25.65 | 25.65 | -0.19% | 267,400 |
| Aug 25, 2025 | 26.86 | 26.86 | 25.50 | 25.70 | 25.70 | -2.76% | 337,942 |
| Aug 22, 2025 | 25.69 | 26.51 | 25.69 | 26.43 | 26.43 | 2.13% | 301,622 |