Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
31.84
+0.16 (0.51%)
Feb 18, 2026, 1:31 PM EST
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 32.00 | 32.24 | 31.67 | 32.24 | 32.24 | 1.76% | 5,361 |
| Feb 17, 2026 | 34.04 | 34.04 | 31.15 | 31.68 | 31.68 | -4.86% | 18,392 |
| Feb 13, 2026 | 32.62 | 33.65 | 32.62 | 33.30 | 33.30 | 3.56% | 1,857 |
| Feb 12, 2026 | 33.75 | 34.50 | 31.84 | 32.16 | 32.16 | -4.22% | 31,159 |
| Feb 11, 2026 | 33.40 | 34.20 | 33.40 | 33.57 | 33.57 | 0.70% | 64,636 |
| Feb 10, 2026 | 34.25 | 34.25 | 33.20 | 33.34 | 33.34 | 3.05% | 32,914 |
| Feb 9, 2026 | 32.62 | 32.78 | 32.00 | 32.35 | 32.35 | 1.09% | 15,173 |
| Feb 6, 2026 | 30.50 | 32.00 | 30.10 | 32.00 | 32.00 | 6.67% | 75,218 |
| Feb 5, 2026 | 31.13 | 31.13 | 29.26 | 30.00 | 30.00 | -3.38% | 74,670 |
| Feb 4, 2026 | 30.25 | 31.19 | 29.88 | 31.05 | 31.05 | 3.55% | 171,473 |
| Feb 3, 2026 | 30.22 | 30.22 | 29.44 | 29.99 | 29.99 | 1.42% | 1,761 |
| Feb 2, 2026 | 27.85 | 29.94 | 27.85 | 29.57 | 29.57 | 0.90% | 5,423 |
| Jan 30, 2026 | 29.00 | 29.45 | 29.00 | 29.30 | 29.30 | -0.37% | 9,868 |
| Jan 29, 2026 | 28.75 | 29.81 | 27.70 | 29.41 | 29.41 | 1.87% | 2,690 |
| Jan 28, 2026 | 29.50 | 29.80 | 28.77 | 28.87 | 28.87 | -2.57% | 36,495 |
| Jan 27, 2026 | 29.63 | 30.25 | 29.50 | 29.63 | 29.63 | 0.44% | 2,938 |
| Jan 26, 2026 | 27.80 | 31.45 | 27.80 | 29.50 | 29.50 | 1.72% | 5,471 |
| Jan 23, 2026 | 29.00 | 29.46 | 28.78 | 29.00 | 29.00 | -2.52% | 9,516 |
| Jan 22, 2026 | 31.00 | 31.00 | 29.75 | 29.75 | 29.75 | -2.95% | 115,211 |
| Jan 21, 2026 | 31.85 | 31.85 | 30.40 | 30.66 | 30.66 | 2.09% | 6,674 |
| Jan 20, 2026 | 29.00 | 30.25 | 29.00 | 30.03 | 30.03 | 2.16% | 12,815 |
| Jan 16, 2026 | 30.37 | 31.30 | 29.14 | 29.39 | 29.39 | -3.04% | 70,494 |
| Jan 15, 2026 | 29.64 | 31.00 | 29.64 | 30.31 | 30.31 | 2.65% | 9,386 |
| Jan 14, 2026 | 28.67 | 30.00 | 28.67 | 29.53 | 29.53 | 3.00% | 7,566 |
| Jan 13, 2026 | 28.61 | 28.67 | 28.34 | 28.67 | 28.67 | 0.16% | 5,443 |
| Jan 12, 2026 | 30.52 | 30.52 | 28.50 | 28.63 | 28.63 | 1.40% | 7,249 |
| Jan 9, 2026 | 27.00 | 28.87 | 26.20 | 28.23 | 28.23 | 2.65% | 13,702 |
| Jan 8, 2026 | 26.80 | 27.50 | 26.12 | 27.50 | 27.50 | 3.15% | 56,599 |
| Jan 7, 2026 | 26.01 | 26.80 | 26.01 | 26.66 | 26.66 | -0.61% | 78,856 |
| Jan 6, 2026 | 27.26 | 27.26 | 26.78 | 26.82 | 26.82 | -0.65% | 121,249 |
| Jan 5, 2026 | 25.95 | 28.00 | 25.95 | 27.00 | 27.00 | 9.09% | 25,740 |
| Jan 2, 2026 | 24.10 | 24.92 | 24.10 | 24.75 | 24.75 | 0.12% | 4,477 |
| Dec 31, 2025 | 24.51 | 24.88 | 24.25 | 24.72 | 24.72 | 0.90% | 1,703 |
| Dec 30, 2025 | 24.44 | 24.73 | 24.44 | 24.50 | 24.50 | -3.16% | 3,847 |
| Dec 29, 2025 | 25.25 | 25.42 | 25.12 | 25.30 | 25.30 | -0.30% | 2,258 |
| Dec 26, 2025 | 25.25 | 25.38 | 24.75 | 25.38 | 25.38 | 0.61% | 1,741 |
| Dec 24, 2025 | 24.97 | 25.22 | 24.97 | 25.22 | 25.22 | 1.02% | 5,223 |
| Dec 23, 2025 | 25.18 | 25.81 | 24.97 | 24.97 | 24.97 | -0.13% | 2,148 |
| Dec 22, 2025 | 24.99 | 25.27 | 24.48 | 25.00 | 25.00 | -0.97% | 3,842 |
| Dec 19, 2025 | 25.50 | 25.50 | 24.58 | 25.25 | 25.25 | 2.10% | 6,241 |
| Dec 18, 2025 | 24.90 | 25.18 | 24.10 | 24.73 | 24.73 | -1.06% | 4,496 |
| Dec 17, 2025 | 25.50 | 25.70 | 24.90 | 24.99 | 24.99 | -2.95% | 13,344 |
| Dec 16, 2025 | 25.85 | 25.95 | 25.75 | 25.75 | 25.75 | -2.07% | 17,831 |
| Dec 15, 2025 | 26.50 | 26.68 | 26.09 | 26.30 | 26.30 | -0.77% | 9,179 |
| Dec 12, 2025 | 26.89 | 26.89 | 26.29 | 26.50 | 26.50 | 0.30% | 1,683 |
| Dec 11, 2025 | 26.23 | 26.42 | 26.23 | 26.42 | 26.42 | -2.60% | 1,815 |
| Dec 10, 2025 | 26.34 | 27.13 | 25.95 | 27.13 | 27.13 | 1.69% | 2,716 |
| Dec 9, 2025 | 27.18 | 27.18 | 26.43 | 26.68 | 26.68 | 0.66% | 2,773 |
| Dec 8, 2025 | 26.23 | 27.50 | 26.23 | 26.50 | 26.50 | - | 4,641 |
| Dec 5, 2025 | 25.80 | 27.09 | 25.80 | 26.50 | 26.50 | 2.49% | 2,658 |