Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS
· Delayed Price · Currency is USD
37.96
+0.01 (0.03%)
May 12, 2025, 4:00 PM EDT
MHVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.00 | 39.00 | 37.00 | 37.96 | 37.96 | 0.03% | 142,261 |
| May 9, 2025 | 38.00 | 38.48 | 37.72 | 37.95 | 37.95 | -6.11% | 174,958 |
| May 8, 2025 | 38.61 | 40.80 | 38.61 | 40.42 | 40.42 | 1.04% | 100,250 |
| May 7, 2025 | 38.13 | 40.62 | 38.13 | 40.00 | 40.00 | 1.81% | 116,535 |
| May 6, 2025 | 39.36 | 39.45 | 39.05 | 39.29 | 39.29 | -0.18% | 160,401 |
| May 5, 2025 | 38.50 | 39.51 | 38.50 | 39.36 | 39.36 | 1.05% | 153,309 |
| May 2, 2025 | 38.98 | 39.08 | 38.72 | 38.95 | 38.95 | -0.08% | 83,575 |
| May 1, 2025 | 38.50 | 39.46 | 38.50 | 38.98 | 38.98 | -1.22% | 154,660 |
| Apr 30, 2025 | 38.53 | 40.63 | 38.52 | 39.46 | 39.46 | -1.60% | 122,472 |
| Apr 29, 2025 | 38.51 | 40.60 | 38.51 | 40.10 | 40.10 | 0.07% | 151,097 |
| Apr 28, 2025 | 39.84 | 40.72 | 39.37 | 40.07 | 40.07 | 3.38% | 159,543 |
| Apr 25, 2025 | 37.95 | 38.82 | 37.95 | 38.76 | 38.76 | 1.20% | 109,992 |
| Apr 24, 2025 | 36.39 | 38.56 | 36.39 | 38.30 | 38.30 | 1.86% | 598,663 |
| Apr 23, 2025 | 38.02 | 38.75 | 36.95 | 37.60 | 37.60 | 2.54% | 242,629 |
| Apr 22, 2025 | 35.81 | 36.97 | 35.81 | 36.67 | 36.67 | 0.99% | 184,110 |
| Apr 21, 2025 | 37.75 | 37.75 | 35.81 | 36.31 | 36.31 | -4.30% | 152,197 |
| Apr 17, 2025 | 35.82 | 38.26 | 35.82 | 37.94 | 37.94 | 4.78% | 206,573 |
| Apr 16, 2025 | 36.99 | 36.99 | 35.96 | 36.21 | 36.21 | 0.03% | 258,434 |
| Apr 15, 2025 | 35.95 | 36.39 | 35.88 | 36.20 | 36.20 | 3.70% | 235,972 |
| Apr 14, 2025 | 33.75 | 36.00 | 33.75 | 34.91 | 34.91 | -0.44% | 212,763 |
| Apr 11, 2025 | 34.10 | 35.36 | 33.20 | 35.07 | 35.07 | 7.30% | 286,626 |
| Apr 10, 2025 | 32.63 | 34.39 | 30.99 | 32.68 | 32.68 | -6.58% | 366,891 |
| Apr 9, 2025 | 28.95 | 36.17 | 28.31 | 34.98 | 34.98 | 14.05% | 416,223 |
| Apr 8, 2025 | 30.16 | 33.08 | 30.16 | 30.67 | 30.67 | 2.51% | 386,507 |
| Apr 7, 2025 | 29.75 | 31.08 | 27.66 | 29.92 | 29.92 | -2.06% | 496,442 |
| Apr 4, 2025 | 31.80 | 33.49 | 30.07 | 30.55 | 30.55 | -8.37% | 261,090 |
| Apr 3, 2025 | 33.75 | 34.90 | 33.12 | 33.34 | 33.34 | -4.06% | 206,507 |
| Apr 2, 2025 | 35.61 | 35.61 | 33.70 | 34.75 | 34.75 | 2.00% | 295,436 |
| Apr 1, 2025 | 33.11 | 34.37 | 33.10 | 34.07 | 34.07 | -0.38% | 245,153 |
| Mar 31, 2025 | 34.25 | 34.53 | 33.59 | 34.20 | 34.20 | -1.53% | 198,249 |
| Mar 28, 2025 | 35.05 | 35.05 | 34.38 | 34.73 | 34.73 | -2.88% | 426,822 |
| Mar 27, 2025 | 35.60 | 36.81 | 35.14 | 35.76 | 35.76 | 0.90% | 185,229 |
| Mar 26, 2025 | 37.06 | 37.06 | 35.44 | 35.44 | 35.44 | -5.19% | 439,536 |
| Mar 25, 2025 | 37.98 | 37.98 | 36.85 | 37.38 | 37.38 | -1.32% | 417,231 |
| Mar 24, 2025 | 39.00 | 39.00 | 37.74 | 37.88 | 37.88 | -1.87% | 237,860 |
| Mar 21, 2025 | 38.00 | 39.50 | 38.00 | 38.60 | 38.60 | -0.90% | 19,496,707 |
| Mar 20, 2025 | 39.07 | 39.98 | 38.43 | 38.95 | 38.95 | -0.31% | 3,308,021 |
| Mar 19, 2025 | 38.60 | 39.15 | 38.60 | 39.07 | 39.07 | 3.55% | 4,513,636 |
| Mar 18, 2025 | 39.00 | 39.00 | 37.17 | 37.73 | 37.73 | -4.24% | 4,750,639 |
| Mar 17, 2025 | 38.69 | 39.79 | 38.69 | 39.40 | 39.40 | 12.03% | 12,773,950 |
| Mar 14, 2025 | 34.68 | 35.21 | 34.50 | 35.17 | 35.17 | 4.11% | 4,217,507 |
| Mar 13, 2025 | 33.70 | 33.87 | 33.30 | 33.78 | 33.78 | 0.60% | 816,991 |
| Mar 12, 2025 | 32.20 | 34.15 | 32.20 | 33.58 | 33.58 | 7.39% | 161,610 |
| Mar 11, 2025 | 31.11 | 31.62 | 31.02 | 31.27 | 31.27 | 0.10% | 131,331 |
| Mar 10, 2025 | 32.50 | 32.50 | 31.04 | 31.24 | 31.24 | -8.33% | 97,280 |
| Mar 7, 2025 | 35.04 | 35.04 | 33.40 | 34.08 | 34.08 | 1.73% | 916,034 |
| Mar 6, 2025 | 33.00 | 34.89 | 33.00 | 33.50 | 33.50 | 6.25% | 463,154 |
| Mar 5, 2025 | 31.28 | 31.85 | 30.80 | 31.53 | 31.53 | 4.40% | 120,172 |
| Mar 4, 2025 | 30.19 | 30.88 | 29.76 | 30.20 | 30.20 | 7.55% | 372,019 |
| Mar 3, 2025 | 28.77 | 28.77 | 27.82 | 28.08 | 28.08 | 4.78% | 438,674 |