Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
12.35
-0.12 (-0.96%)
At close: Sep 28, 2026
MHVIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 12.47 | 12.62 | 12.43 | 12.50 | 12.50 | 1.38% | 563,112 |
| Aug 26, 2026 | 12.27 | 12.38 | 12.27 | 12.33 | 12.33 | -1.04% | 450,355 |
| Aug 25, 2026 | 12.50 | 12.50 | 12.36 | 12.46 | 12.46 | 0.24% | 474,572 |
| Aug 24, 2026 | 12.35 | 12.47 | 12.32 | 12.43 | 12.43 | 0.57% | 617,182 |
| Aug 21, 2026 | 12.36 | 12.46 | 12.33 | 12.36 | 12.36 | -2.60% | 765,935 |
| Aug 20, 2026 | 12.57 | 12.77 | 12.57 | 12.69 | 12.69 | -2.53% | 629,201 |
| Aug 19, 2026 | 13.08 | 13.21 | 13.00 | 13.02 | 13.02 | -3.70% | 755,200 |
| Aug 18, 2026 | 13.25 | 13.71 | 13.25 | 13.52 | 13.52 | -0.73% | 539,242 |
| Aug 17, 2026 | 13.63 | 13.76 | 13.54 | 13.62 | 13.62 | 1.57% | 663,202 |
| Aug 14, 2026 | 13.40 | 13.48 | 13.34 | 13.41 | 13.41 | -0.59% | 966,966 |
| Aug 13, 2026 | 13.41 | 13.52 | 13.37 | 13.49 | 13.49 | 1.73% | 1,456,375 |
| Aug 12, 2026 | 12.98 | 13.33 | 12.96 | 13.26 | 13.26 | 5.15% | 815,912 |
| Aug 11, 2026 | 12.52 | 12.78 | 12.52 | 12.61 | 12.61 | 0.32% | 506,808 |
| Aug 10, 2026 | 12.60 | 12.66 | 12.55 | 12.57 | 12.57 | -2.48% | 489,356 |
| Aug 7, 2026 | 12.90 | 12.91 | 12.75 | 12.89 | 12.89 | 1.90% | 821,521 |
| Aug 6, 2026 | 12.54 | 12.73 | 12.54 | 12.65 | 12.65 | -0.16% | 525,888 |
| Aug 5, 2026 | 12.71 | 12.75 | 12.22 | 12.67 | 12.67 | -3.36% | 711,422 |
| Aug 4, 2026 | 12.72 | 13.18 | 12.72 | 13.11 | 13.11 | 8.17% | 632,666 |
| Aug 3, 2026 | 11.89 | 12.14 | 11.89 | 12.12 | 12.12 | 3.32% | 909,100 |
| Jul 31, 2026 | 11.61 | 11.94 | 11.61 | 11.73 | 11.73 | -2.25% | 1,327,878 |
| Jul 30, 2026 | 11.51 | 12.07 | 11.51 | 12.00 | 12.00 | 6.05% | 1,909,644 |
| Jul 29, 2026 | 11.45 | 11.55 | 11.29 | 11.32 | 11.32 | -2.20% | 894,036 |
| Jul 28, 2026 | 11.58 | 11.65 | 11.55 | 11.57 | 11.57 | -2.36% | 1,407,129 |
| Jul 27, 2026 | 11.49 | 11.95 | 11.45 | 11.85 | 11.85 | -2.31% | 1,261,686 |
| Jul 24, 2026 | 11.62 | 12.20 | 11.62 | 12.13 | 12.13 | 1.93% | 976,677 |
| Jul 23, 2026 | 11.80 | 12.05 | 11.80 | 11.90 | 11.90 | 1.02% | 878,735 |
| Jul 22, 2026 | 11.89 | 11.97 | 11.66 | 11.78 | 11.78 | -1.67% | 1,198,876 |
| Jul 21, 2026 | 11.82 | 12.05 | 11.82 | 11.98 | 11.98 | 3.72% | 1,075,600 |
| Jul 20, 2026 | 11.22 | 11.74 | 11.22 | 11.55 | 11.55 | 0.96% | 1,456,040 |