Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
47.75
+0.25 (0.53%)
Jun 4, 2025, 4:00 PM EDT

MHVIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202547.7548.3447.4247.7547.750.53%745,053
Jun 3, 202547.7147.8747.1647.5047.50-0.40%1,634,914
Jun 2, 202547.0048.1846.7547.6947.693.40%356,893
May 30, 202546.0047.9845.5546.1246.122.01%209,926
May 29, 202545.0046.0044.8245.2145.21-0.20%207,603
May 28, 202547.1347.1345.2445.3045.30-3.92%324,114
May 27, 202546.0547.5046.0547.1547.155.43%2,464,779
May 23, 202545.0145.0144.0044.7244.726.17%7,153,203
May 22, 202540.8842.9740.8842.1242.122.51%3,305,309
May 21, 202541.0042.1140.9741.0941.091.11%3,081,901
May 20, 202540.2040.7540.2040.6440.640.44%4,586,888
May 19, 202539.5140.5339.5140.4640.463.47%81,689
May 16, 202537.8339.1637.8339.1039.103.31%233,811
May 15, 202538.3838.3837.1337.8537.854.36%317,422
May 14, 202535.8136.9935.8136.2736.27-1.60%886,266
May 13, 202536.2637.0436.2636.8636.86-2.90%181,630
May 12, 202539.0039.0037.0037.9637.960.03%142,261
May 9, 202538.0038.4837.7237.9537.95-6.11%174,958
May 8, 202538.6140.8038.6140.4240.421.04%100,250
May 7, 202538.1340.6238.1340.0040.001.81%116,535
May 6, 202539.3639.4539.0539.2939.29-0.18%160,401
May 5, 202538.5039.5138.5039.3639.361.05%153,309
May 2, 202538.9839.0838.7238.9538.95-0.08%83,575
May 1, 202538.5039.4638.5038.9838.98-1.22%154,660
Apr 30, 202538.5340.6338.5239.4639.46-1.60%122,472
Apr 29, 202538.5140.6038.5140.1040.100.07%151,097
Apr 28, 202539.8440.7239.3740.0740.073.38%159,543
Apr 25, 202537.9538.8237.9538.7638.761.20%109,992
Apr 24, 202536.3938.5636.3938.3038.301.86%598,663
Apr 23, 202538.0238.7536.9537.6037.602.54%242,629
Apr 22, 202535.8136.9735.8136.6736.670.99%184,110
Apr 21, 202537.7537.7535.8136.3136.31-4.30%152,197
Apr 17, 202535.8238.2635.8237.9437.944.78%206,573
Apr 16, 202536.9936.9935.9636.2136.210.03%258,434
Apr 15, 202535.9536.3935.8836.2036.203.70%235,972
Apr 14, 202533.7536.0033.7534.9134.91-0.44%212,763
Apr 11, 202534.1035.3633.2035.0735.077.30%286,626
Apr 10, 202532.6334.3930.9932.6832.68-6.58%366,891
Apr 9, 202528.9536.1728.3134.9834.9814.05%416,223
Apr 8, 202530.1633.0830.1630.6730.672.51%386,507
Apr 7, 202529.7531.0827.6629.9229.92-2.06%496,442
Apr 4, 202531.8033.4930.0730.5530.55-8.37%261,090
Apr 3, 202533.7534.9033.1233.3433.34-4.06%206,507
Apr 2, 202535.6135.6133.7034.7534.752.00%295,436
Apr 1, 202533.1134.3733.1034.0734.07-0.38%245,153
Mar 31, 202534.2534.5333.5934.2034.20-1.53%198,249
Mar 28, 202535.0535.0534.3834.7334.73-2.88%426,822
Mar 27, 202535.6036.8135.1435.7635.760.90%185,229
Mar 26, 202537.0637.0635.4435.4435.44-5.19%439,536
Mar 25, 202537.9837.9836.8537.3837.38-1.32%417,231