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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |