Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
27.47
-0.55 (-1.96%)
Oct 9, 2025, 4:00 PM EDT
MHVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 25.69 | 26.19 | 25.69 | 25.88 | 25.88 | -0.35% | 289,967 |
| Aug 20, 2025 | 25.68 | 26.57 | 25.68 | 25.97 | 25.97 | -1.70% | 298,795 |
| Aug 19, 2025 | 27.00 | 27.00 | 26.26 | 26.42 | 26.42 | -1.71% | 282,968 |
| Aug 18, 2025 | 26.26 | 27.63 | 26.26 | 26.88 | 26.88 | 1.05% | 218,938 |
| Aug 15, 2025 | 27.67 | 27.68 | 26.51 | 26.60 | 26.60 | 0.26% | 235,043 |
| Aug 14, 2025 | 27.02 | 27.02 | 26.33 | 26.53 | 26.53 | -4.57% | 265,809 |
| Aug 13, 2025 | 28.75 | 28.75 | 27.00 | 27.80 | 27.80 | 2.36% | 382,285 |
| Aug 12, 2025 | 26.45 | 27.25 | 26.45 | 27.16 | 27.16 | 2.76% | 372,362 |
| Aug 11, 2025 | 26.50 | 26.60 | 26.43 | 26.43 | 26.43 | -0.11% | 431,671 |
| Aug 8, 2025 | 27.00 | 27.15 | 26.24 | 26.46 | 26.46 | -0.49% | 274,496 |
| Aug 7, 2025 | 26.40 | 27.46 | 26.38 | 26.59 | 26.59 | -0.60% | 355,730 |
| Aug 6, 2025 | 26.50 | 26.88 | 26.50 | 26.75 | 26.75 | 5.40% | 206,381 |
| Aug 5, 2025 | 44.32 | 44.32 | 24.88 | 25.38 | 25.38 | 3.32% | 219,504 |
| Aug 4, 2025 | 24.25 | 24.72 | 24.08 | 24.57 | 24.57 | 2.18% | 349,008 |
| Aug 1, 2025 | 23.20 | 24.25 | 23.20 | 24.04 | 24.04 | -0.35% | 233,214 |
| Jul 31, 2025 | 23.30 | 24.35 | 23.30 | 24.13 | 24.13 | -0.86% | 252,434 |