Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
48.76
+1.45 (3.05%)
Jul 24, 2025, 4:00 PM EDT
MHVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 48.50 | 48.99 | 48.50 | 48.76 | 48.76 | 3.05% | 133,111 |
| Jul 23, 2025 | 46.59 | 48.24 | 45.34 | 47.31 | 47.31 | 1.61% | 312,095 |
| Jul 22, 2025 | 46.00 | 46.65 | 45.31 | 46.56 | 46.56 | 6.28% | 245,520 |
| Jul 21, 2025 | 43.00 | 44.00 | 43.00 | 43.81 | 43.81 | 0.92% | 167,279 |
| Jul 18, 2025 | 43.00 | 43.61 | 43.00 | 43.41 | 43.41 | -0.66% | 218,255 |
| Jul 17, 2025 | 44.00 | 44.00 | 43.25 | 43.70 | 43.70 | -1.09% | 347,776 |
| Jul 16, 2025 | 43.94 | 44.62 | 43.94 | 44.18 | 44.18 | 0.25% | 801,390 |
| Jul 15, 2025 | 44.65 | 44.65 | 43.90 | 44.07 | 44.07 | -2.00% | 1,297,994 |
| Jul 14, 2025 | 43.19 | 44.97 | 43.19 | 44.97 | 44.97 | 3.74% | 457,006 |
| Jul 11, 2025 | 44.15 | 44.15 | 43.12 | 43.35 | 43.35 | -3.24% | 194,916 |
| Jul 10, 2025 | 45.00 | 45.22 | 43.00 | 44.80 | 44.80 | -0.95% | 216,315 |
| Jul 9, 2025 | 46.00 | 46.62 | 44.50 | 45.23 | 45.23 | -2.65% | 185,957 |
| Jul 8, 2025 | 48.00 | 48.00 | 46.23 | 46.46 | 46.46 | -0.32% | 187,175 |
| Jul 7, 2025 | 45.75 | 48.70 | 45.75 | 46.61 | 46.61 | -3.46% | 136,854 |
| Jul 3, 2025 | 49.00 | 49.00 | 48.03 | 48.28 | 48.28 | -1.23% | 112,799 |
| Jul 2, 2025 | 50.00 | 50.00 | 48.50 | 48.88 | 48.88 | -3.49% | 252,972 |
| Jul 1, 2025 | 50.20 | 51.63 | 50.20 | 50.65 | 50.65 | 1.15% | 451,680 |
| Jun 30, 2025 | 51.00 | 51.00 | 49.44 | 50.08 | 50.08 | -1.35% | 234,362 |
| Jun 27, 2025 | 52.00 | 52.00 | 50.41 | 50.76 | 50.76 | 2.48% | 169,595 |
| Jun 26, 2025 | 47.30 | 49.99 | 47.30 | 49.53 | 49.53 | 4.45% | 193,654 |
| Jun 25, 2025 | 48.80 | 49.01 | 47.11 | 47.42 | 47.42 | -1.11% | 248,246 |
| Jun 24, 2025 | 48.00 | 48.08 | 47.58 | 47.95 | 47.95 | 0.48% | 363,165 |
| Jun 23, 2025 | 45.00 | 47.80 | 45.00 | 47.72 | 47.72 | 1.21% | 235,217 |
| Jun 20, 2025 | 48.40 | 48.73 | 46.74 | 47.15 | 47.15 | -2.26% | 247,060 |
| Jun 18, 2025 | 47.80 | 48.57 | 47.80 | 48.24 | 48.24 | -1.09% | 264,123 |
| Jun 17, 2025 | 50.00 | 50.01 | 48.63 | 48.77 | 48.77 | -2.19% | 248,968 |
| Jun 16, 2025 | 49.69 | 51.40 | 49.69 | 49.86 | 49.86 | 1.76% | 252,801 |
| Jun 13, 2025 | 48.70 | 49.43 | 48.20 | 49.00 | 49.00 | 2.02% | 171,050 |
| Jun 12, 2025 | 47.95 | 48.17 | 47.74 | 48.03 | 48.03 | 6.13% | 192,532 |
| Jun 11, 2025 | 46.09 | 46.09 | 45.13 | 45.26 | 45.26 | -3.93% | 211,269 |
| Jun 10, 2025 | 48.20 | 48.20 | 46.68 | 47.11 | 47.11 | -2.27% | 203,197 |
| Jun 9, 2025 | 48.45 | 48.90 | 47.80 | 48.20 | 48.20 | -0.47% | 194,723 |
| Jun 6, 2025 | 46.39 | 48.73 | 46.39 | 48.43 | 48.43 | 3.48% | 232,794 |
| Jun 5, 2025 | 46.00 | 47.60 | 46.00 | 46.80 | 46.80 | -1.99% | 152,475 |
| Jun 4, 2025 | 47.75 | 48.34 | 47.42 | 47.75 | 47.75 | 0.53% | 745,053 |
| Jun 3, 2025 | 47.71 | 47.87 | 47.16 | 47.50 | 47.50 | -0.40% | 1,634,914 |
| Jun 2, 2025 | 47.00 | 48.18 | 46.75 | 47.69 | 47.69 | 3.40% | 356,893 |
| May 30, 2025 | 46.00 | 47.98 | 45.55 | 46.12 | 46.12 | 2.01% | 209,926 |
| May 29, 2025 | 45.00 | 46.00 | 44.82 | 45.21 | 45.21 | -0.20% | 207,603 |
| May 28, 2025 | 47.13 | 47.13 | 45.24 | 45.30 | 45.30 | -3.92% | 324,114 |
| May 27, 2025 | 46.05 | 47.50 | 46.05 | 47.15 | 47.15 | 5.43% | 2,464,779 |
| May 23, 2025 | 45.01 | 45.01 | 44.00 | 44.72 | 44.72 | 6.17% | 7,153,203 |
| May 22, 2025 | 40.88 | 42.97 | 40.88 | 42.12 | 42.12 | 2.51% | 3,305,309 |
| May 21, 2025 | 41.00 | 42.11 | 40.97 | 41.09 | 41.09 | 1.11% | 3,081,901 |
| May 20, 2025 | 40.20 | 40.75 | 40.20 | 40.64 | 40.64 | 0.44% | 4,586,888 |
| May 19, 2025 | 39.51 | 40.53 | 39.51 | 40.46 | 40.46 | 3.47% | 81,689 |
| May 16, 2025 | 37.83 | 39.16 | 37.83 | 39.10 | 39.10 | 3.31% | 233,811 |
| May 15, 2025 | 38.38 | 38.38 | 37.13 | 37.85 | 37.85 | 4.36% | 317,422 |
| May 14, 2025 | 35.81 | 36.99 | 35.81 | 36.27 | 36.27 | -1.60% | 886,266 |
| May 13, 2025 | 36.26 | 37.04 | 36.26 | 36.86 | 36.86 | -2.90% | 181,630 |