Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
25.23
-0.09 (-0.34%)
Sep 9, 2025, 3:54 PM EDT
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 6.09% | 4,061 |
| Jul 29, 2025 | 23.95 | 23.95 | 23.00 | 23.47 | 23.47 | -1.70% | 1,910 |
| Jul 28, 2025 | 24.60 | 24.60 | 23.88 | 23.88 | 23.88 | -2.95% | 81,743 |
| Jul 25, 2025 | 24.23 | 25.00 | 24.05 | 24.60 | 24.60 | 0.88% | 226,119 |
| Jul 24, 2025 | 24.49 | 24.49 | 24.39 | 24.39 | 24.39 | 2.16% | 3,253 |
| Jul 23, 2025 | 23.43 | 24.00 | 23.00 | 23.87 | 23.87 | 2.67% | 78,125 |
| Jul 22, 2025 | 24.85 | 24.85 | 23.00 | 23.25 | 23.25 | 6.15% | 161,158 |
| Jul 21, 2025 | 22.00 | 22.00 | 21.77 | 21.90 | 21.90 | -0.40% | 5,734 |
| Jul 18, 2025 | 21.50 | 22.09 | 21.50 | 21.99 | 21.99 | 0.24% | 70,079 |
| Jul 17, 2025 | 21.74 | 22.75 | 21.05 | 21.94 | 21.94 | -0.01% | 7,978 |
| Jul 16, 2025 | 22.10 | 22.10 | 21.60 | 21.94 | 21.94 | -1.06% | 45,039 |
| Jul 15, 2025 | 22.45 | 22.45 | 22.00 | 22.18 | 22.18 | -1.22% | 110,013 |
| Jul 14, 2025 | 21.93 | 23.08 | 21.93 | 22.45 | 22.45 | 2.75% | 5,553 |
| Jul 11, 2025 | 22.38 | 22.38 | 21.36 | 21.85 | 21.85 | -2.87% | 7,264 |
| Jul 10, 2025 | 20.75 | 22.89 | 20.75 | 22.50 | 22.50 | -0.65% | 71,009 |
| Jul 9, 2025 | 23.25 | 23.25 | 22.43 | 22.64 | 22.64 | -3.85% | 87,596 |
| Jul 8, 2025 | 23.53 | 24.00 | 23.50 | 23.55 | 23.55 | 0.08% | 102,488 |
| Jul 7, 2025 | 24.95 | 24.95 | 23.00 | 23.53 | 23.53 | -5.60% | 8,846 |
| Jul 3, 2025 | 24.38 | 25.40 | 24.38 | 24.93 | 24.93 | 0.91% | 652 |
| Jul 2, 2025 | 24.55 | 25.90 | 23.70 | 24.70 | 24.70 | -2.08% | 112,632 |
| Jul 1, 2025 | 26.65 | 26.65 | 25.23 | 25.23 | 25.23 | -2.61% | 516,726 |
| Jun 30, 2025 | 26.00 | 26.65 | 25.00 | 25.90 | 25.90 | 1.69% | 64,251 |