Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
24.83
-0.87 (-3.39%)
Dec 17, 2025, 4:00 PM EST
MHVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 25.41 | 25.41 | 24.75 | 24.82 | - | -3.42% | 152,520 |
| Dec 16, 2025 | 26.00 | 26.10 | 24.62 | 25.70 | 25.70 | -2.02% | 279,858 |
| Dec 15, 2025 | 26.01 | 26.52 | 26.01 | 26.23 | 26.23 | -0.68% | 291,755 |
| Dec 12, 2025 | 26.48 | 26.60 | 26.01 | 26.41 | 26.41 | -0.64% | 280,150 |
| Dec 11, 2025 | 25.09 | 26.62 | 25.09 | 26.58 | 26.58 | -3.38% | 312,883 |
| Dec 10, 2025 | 27.01 | 27.61 | 27.01 | 27.51 | 27.51 | 0.51% | 282,168 |
| Dec 9, 2025 | 27.35 | 27.53 | 27.32 | 27.37 | 27.37 | 1.47% | 315,352 |
| Dec 8, 2025 | 26.94 | 27.06 | 26.90 | 26.97 | 26.97 | 1.40% | 276,052 |
| Dec 5, 2025 | 25.29 | 26.71 | 25.29 | 26.60 | 26.60 | 3.10% | 419,588 |
| Dec 4, 2025 | 26.18 | 27.20 | 25.80 | 25.80 | 25.80 | 2.79% | 399,491 |
| Dec 3, 2025 | 24.51 | 25.19 | 24.51 | 25.10 | 25.10 | 0.84% | 294,878 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.71 | 24.89 | 24.89 | -0.68% | 315,577 |
| Dec 1, 2025 | 24.51 | 25.27 | 24.51 | 25.06 | 25.06 | -0.95% | 354,090 |
| Nov 28, 2025 | 25.43 | 25.54 | 25.08 | 25.30 | 25.30 | -0.51% | 209,794 |
| Nov 26, 2025 | 24.25 | 25.55 | 24.25 | 25.43 | 25.43 | 0.87% | 246,239 |
| Nov 25, 2025 | 24.25 | 25.30 | 24.25 | 25.21 | 25.21 | 1.57% | 1,066,152 |
| Nov 24, 2025 | 24.76 | 25.31 | 24.53 | 24.82 | 24.82 | -0.80% | 971,566 |
| Nov 21, 2025 | 25.25 | 25.43 | 24.35 | 25.02 | 25.02 | -2.15% | 438,296 |
| Nov 20, 2025 | 25.36 | 26.40 | 25.36 | 25.57 | 25.57 | 0.83% | 292,646 |
| Nov 19, 2025 | 25.65 | 25.65 | 25.25 | 25.36 | 25.36 | -2.38% | 507,485 |
| Nov 18, 2025 | 26.00 | 26.13 | 25.75 | 25.98 | 25.98 | -3.46% | 332,413 |
| Nov 17, 2025 | 26.19 | 28.00 | 26.19 | 26.91 | 26.91 | -0.63% | 387,378 |
| Nov 14, 2025 | 26.18 | 27.20 | 26.18 | 27.08 | 27.08 | -2.17% | 245,561 |
| Nov 13, 2025 | 27.21 | 28.11 | 27.21 | 27.68 | 27.68 | -1.70% | 319,681 |
| Nov 12, 2025 | 27.12 | 28.53 | 27.12 | 28.16 | 28.16 | -0.32% | 225,016 |
| Nov 11, 2025 | 27.41 | 28.38 | 27.41 | 28.25 | 28.25 | -1.05% | 247,836 |
| Nov 10, 2025 | 28.89 | 28.89 | 28.18 | 28.55 | 28.55 | -2.42% | 292,020 |
| Nov 7, 2025 | 29.88 | 29.88 | 28.75 | 29.26 | 29.26 | -2.24% | 247,436 |
| Nov 6, 2025 | 29.00 | 30.04 | 29.00 | 29.93 | 29.93 | 1.94% | 301,230 |
| Nov 5, 2025 | 29.15 | 29.45 | 29.03 | 29.36 | 29.36 | -1.14% | 415,267 |
| Nov 4, 2025 | 29.01 | 30.30 | 29.01 | 29.70 | 29.70 | -2.69% | 609,133 |
| Nov 3, 2025 | 30.60 | 30.65 | 30.20 | 30.52 | 30.52 | 0.63% | 359,522 |
| 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 |