Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
27.50
-1.50 (-5.17%)
Oct 9, 2025, 12:59 PM EDT
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.80 | 28.80 | 27.50 | 27.50 | - | -5.17% | 500 |
| Oct 8, 2025 | 28.28 | 29.00 | 28.28 | 29.00 | 29.00 | 6.66% | 16,810 |
| Oct 7, 2025 | 27.66 | 27.66 | 27.01 | 27.19 | 27.19 | -1.70% | 5,569 |
| Oct 6, 2025 | 26.50 | 29.00 | 25.60 | 27.66 | 27.66 | 9.54% | 18,598 |
| Oct 3, 2025 | 25.13 | 25.35 | 24.94 | 25.25 | 25.25 | 0.10% | 9,757 |
| Oct 2, 2025 | 25.56 | 25.56 | 25.01 | 25.23 | 25.23 | -1.66% | 9,783 |
| Oct 1, 2025 | 26.15 | 26.39 | 25.60 | 25.65 | 25.65 | -1.70% | 36,485 |
| Sep 30, 2025 | 25.85 | 26.09 | 25.84 | 26.09 | 26.09 | -1.54% | 93,884 |
| Sep 29, 2025 | 25.80 | 26.60 | 25.80 | 26.50 | 26.50 | 2.78% | 6,275 |
| Sep 26, 2025 | 25.45 | 25.96 | 25.40 | 25.78 | 25.78 | 1.31% | 6,688 |
| Sep 25, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | -1.17% | 657 |
| Sep 24, 2025 | 25.25 | 26.25 | 25.25 | 25.75 | 25.75 | 2.22% | 9,491 |
| Sep 23, 2025 | 25.00 | 25.19 | 24.97 | 25.19 | 25.19 | 0.32% | 3,082 |
| Sep 22, 2025 | 24.90 | 25.15 | 24.75 | 25.11 | 25.11 | 1.03% | 84,065 |
| Sep 19, 2025 | 25.25 | 25.25 | 24.63 | 24.86 | 24.86 | -1.76% | 37,289 |
| Sep 18, 2025 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | 0.84% | 30,627 |
| Sep 17, 2025 | 23.95 | 25.38 | 23.95 | 25.09 | 25.09 | -3.50% | 8,395 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 378 |
| Sep 15, 2025 | 25.25 | 26.07 | 25.25 | 26.00 | 26.00 | 0.58% | 61,694 |
| Sep 12, 2025 | 25.30 | 25.85 | 25.30 | 25.85 | 25.85 | 2.89% | 754 |
| Sep 11, 2025 | 25.15 | 27.15 | 25.13 | 25.13 | 25.13 | -2.99% | 47,560 |
| Sep 10, 2025 | 25.45 | 26.00 | 25.45 | 25.90 | 25.90 | 2.68% | 43,641 |
| Sep 9, 2025 | 25.50 | 25.99 | 24.88 | 25.23 | 25.23 | -0.34% | 23,912 |
| Sep 8, 2025 | 25.35 | 26.00 | 25.23 | 25.31 | 25.31 | 3.10% | 39,228 |
| Sep 5, 2025 | 24.00 | 25.25 | 24.00 | 24.55 | 24.55 | 2.61% | 63,878 |
| Sep 4, 2025 | 24.20 | 24.49 | 23.93 | 23.93 | 23.93 | 0.23% | 58,545 |
| Sep 3, 2025 | 24.08 | 24.56 | 23.80 | 23.87 | 23.87 | -6.37% | 88,341 |
| Sep 2, 2025 | 25.10 | 26.27 | 24.75 | 25.50 | 25.50 | -0.74% | 45,448 |
| Aug 29, 2025 | 25.57 | 26.00 | 25.06 | 25.69 | 25.69 | -1.36% | 12,588 |
| Aug 28, 2025 | 25.70 | 26.04 | 25.70 | 26.04 | 26.04 | 1.62% | 30,967 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.40 | 25.63 | 25.63 | 0.23% | 29,389 |
| Aug 26, 2025 | 25.00 | 26.99 | 25.00 | 25.57 | 25.57 | -0.53% | 1,516 |
| Aug 25, 2025 | 26.37 | 26.49 | 25.70 | 25.70 | 25.70 | -0.19% | 80,332 |
| Aug 22, 2025 | 25.14 | 25.98 | 25.14 | 25.75 | 25.75 | 0.79% | 29,659 |
| Aug 21, 2025 | 25.80 | 25.80 | 25.55 | 25.55 | 25.55 | -1.55% | 6,953 |
| Aug 20, 2025 | 26.99 | 26.99 | 25.87 | 25.95 | 25.95 | -3.51% | 50,147 |
| Aug 19, 2025 | 26.60 | 27.50 | 26.42 | 26.90 | 26.90 | 0.16% | 35,480 |
| Aug 18, 2025 | 27.50 | 27.50 | 26.57 | 26.85 | 26.85 | 0.50% | 3,604 |
| Aug 15, 2025 | 26.90 | 28.00 | 26.64 | 26.72 | 26.72 | -0.67% | 14,712 |
| Aug 14, 2025 | 27.50 | 27.50 | 26.50 | 26.90 | 26.90 | -2.18% | 7,499 |
| Aug 13, 2025 | 27.33 | 27.99 | 26.75 | 27.50 | 27.50 | 0.82% | 3,520 |
| Aug 12, 2025 | 27.80 | 27.80 | 26.78 | 27.28 | 27.28 | 1.02% | 3,585 |
| Aug 11, 2025 | 26.50 | 27.00 | 26.40 | 27.00 | 27.00 | 2.27% | 163,480 |
| Aug 8, 2025 | 26.00 | 26.42 | 26.00 | 26.40 | 26.40 | -0.90% | 2,370 |
| Aug 7, 2025 | 26.90 | 26.90 | 26.00 | 26.64 | 26.64 | -0.73% | 2,453 |
| Aug 6, 2025 | 26.65 | 26.84 | 26.58 | 26.84 | 26.84 | 5.30% | 4,515 |
| Aug 5, 2025 | 25.00 | 26.02 | 25.00 | 25.48 | 25.48 | 3.93% | 125,595 |
| Aug 4, 2025 | 24.50 | 24.80 | 23.78 | 24.52 | 24.52 | 2.49% | 4,351 |
| Aug 1, 2025 | 24.00 | 24.25 | 23.00 | 23.93 | 23.93 | -1.71% | 2,247 |
| Jul 31, 2025 | 24.89 | 24.89 | 24.08 | 24.34 | 24.34 | -2.25% | 14,979 |