Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
9.34
+0.30 (3.32%)
At close: Nov 6, 2026
MHVIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.12 | 9.51 | 9.12 | 9.34 | 9.34 | 3.32% | 2,450,049 |
| Nov 5, 2026 | 9.52 | 9.69 | 9.02 | 9.04 | 9.04 | -12.06% | 10,674,539 |
| Nov 4, 2026 | 10.45 | 10.51 | 10.24 | 10.28 | 10.28 | -2.93% | 5,658,070 |
| Nov 3, 2026 | 10.57 | 10.80 | 10.56 | 10.59 | 10.59 | -0.19% | 1,371,426 |
| Nov 2, 2026 | 10.53 | 10.77 | 10.53 | 10.61 | 10.61 | -0.28% | 3,541,531 |
| Oct 30, 2026 | 10.85 | 10.94 | 10.56 | 10.64 | 10.64 | -3.36% | 1,617,252 |
| Oct 29, 2026 | 11.00 | 11.12 | 10.96 | 11.01 | 11.01 | -1.08% | 1,989,060 |
| Oct 28, 2026 | 11.00 | 11.28 | 11.00 | 11.13 | 11.13 | -1.77% | 4,652,245 |
| Oct 27, 2026 | 11.00 | 11.33 | 11.00 | 11.33 | 11.33 | 0.98% | 966,049 |
| Oct 26, 2026 | 11.20 | 11.38 | 10.85 | 11.22 | 11.22 | -2.09% | 2,229,625 |
| Oct 23, 2026 | 11.51 | 11.52 | 11.41 | 11.46 | 11.46 | -1.63% | 1,693,474 |
| Oct 22, 2026 | 11.50 | 11.75 | 11.50 | 11.65 | 11.65 | -1.44% | 911,913 |
| Oct 21, 2026 | 11.53 | 11.86 | 11.53 | 11.82 | 11.82 | 0.77% | 792,882 |
| Oct 20, 2026 | 11.61 | 11.78 | 11.60 | 11.73 | 11.73 | -0.76% | 975,707 |
| Oct 19, 2026 | 11.70 | 12.15 | 11.70 | 11.82 | 11.82 | -0.34% | 945,359 |
| Oct 16, 2026 | 11.75 | 12.14 | 11.75 | 11.86 | 11.86 | 3.40% | 1,113,374 |
| Oct 15, 2026 | 11.40 | 11.59 | 11.34 | 11.47 | 11.47 | -1.04% | 1,944,796 |
| Oct 14, 2026 | 11.50 | 11.79 | 11.50 | 11.59 | 11.59 | -1.70% | 862,120 |
| Oct 13, 2026 | 11.64 | 11.83 | 11.51 | 11.79 | 11.79 | 0.94% | 716,187 |
| Oct 12, 2026 | 11.60 | 11.71 | 11.60 | 11.68 | 11.68 | -0.17% | 771,136 |
| Oct 9, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 671,167 |
| Oct 8, 2026 | 11.75 | 11.80 | 11.50 | 11.70 | 11.70 | -2.58% | 723,419 |
| Oct 7, 2026 | 11.75 | 12.19 | 11.75 | 12.01 | 12.01 | -0.25% | 812,896 |
| Oct 6, 2026 | 12.00 | 12.21 | 11.97 | 12.04 | 12.04 | -2.19% | 1,119,639 |
| Oct 5, 2026 | 12.50 | 12.50 | 12.15 | 12.31 | 12.31 | 0.16% | 792,587 |
| Oct 2, 2026 | 12.00 | 12.32 | 12.00 | 12.29 | 12.29 | 1.40% | 837,244 |
| Oct 1, 2026 | 11.80 | 12.45 | 11.80 | 12.12 | 12.12 | -0.33% | 1,232,037 |
| Sep 30, 2026 | 12.00 | 12.33 | 12.00 | 12.16 | 12.16 | -0.82% | 681,623 |
| Sep 29, 2026 | 12.10 | 12.35 | 12.10 | 12.26 | 12.26 | -0.73% | 1,106,711 |
| Sep 28, 2026 | 12.45 | 12.45 | 12.15 | 12.35 | 12.35 | -0.96% | 656,573 |
| Sep 25, 2026 | 12.55 | 12.55 | 12.17 | 12.47 | 12.47 | 0.40% | 615,123 |
| Sep 24, 2026 | 12.62 | 12.62 | 12.35 | 12.42 | 12.42 | -0.56% | 989,943 |
| Sep 23, 2026 | 12.50 | 12.93 | 12.40 | 12.49 | 12.49 | -0.56% | 734,051 |
| Sep 22, 2026 | 12.32 | 12.67 | 12.32 | 12.56 | 12.56 | -0.40% | 454,299 |
| Sep 21, 2026 | 12.64 | 12.64 | 12.10 | 12.61 | 12.61 | 1.53% | 571,772 |
| Sep 18, 2026 | 12.60 | 12.60 | 12.28 | 12.42 | 12.42 | -1.11% | 862,583 |
| Sep 17, 2026 | 12.35 | 12.90 | 12.35 | 12.56 | 12.56 | 2.53% | 609,150 |
| Sep 16, 2026 | 11.90 | 12.40 | 11.90 | 12.25 | 12.25 | 1.74% | 920,143 |
| Sep 15, 2026 | 12.03 | 12.17 | 11.99 | 12.04 | 12.04 | -0.74% | 1,151,884 |
| Sep 14, 2026 | 12.10 | 12.20 | 12.04 | 12.13 | 12.13 | -0.57% | 1,132,855 |
| Sep 11, 2026 | 11.85 | 12.25 | 11.85 | 12.20 | 12.20 | 2.78% | 989,031 |
| Sep 10, 2026 | 11.80 | 12.36 | 11.80 | 11.87 | 11.87 | -3.34% | 656,823 |
| Sep 9, 2026 | 12.25 | 12.51 | 12.08 | 12.28 | 12.28 | 1.57% | 725,415 |
| Sep 8, 2026 | 11.80 | 12.19 | 11.80 | 12.09 | 12.09 | -0.04% | 742,015 |
| Sep 4, 2026 | 11.75 | 12.23 | 11.75 | 12.10 | 12.10 | -0.94% | 525,213 |
| Sep 3, 2026 | 12.15 | 12.30 | 12.11 | 12.21 | 12.21 | 3.47% | 791,424 |
| Sep 2, 2026 | 11.69 | 11.84 | 11.69 | 11.80 | 11.80 | -0.76% | 1,042,067 |
| Sep 1, 2026 | 11.88 | 11.95 | 11.83 | 11.89 | 11.89 | -1.90% | 711,318 |
| Aug 31, 2026 | 12.09 | 12.22 | 12.04 | 12.12 | 12.12 | -3.27% | 774,899 |
| Aug 28, 2026 | 12.63 | 12.71 | 12.47 | 12.53 | 12.53 | 0.24% | 568,749 |