Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
24.90
+1.43 (6.09%)
Jul 30, 2025, 12:36 PM EDT

MHVYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202523.9523.9523.0023.4723.47-1.70%1,910
Jul 28, 202524.6024.6023.8823.8823.88-2.95%81,743
Jul 25, 202524.2325.0024.0524.6024.600.88%226,119
Jul 24, 202524.4924.4924.3924.3924.392.16%3,253
Jul 23, 202523.4324.0023.0023.8723.872.67%78,125
Jul 22, 202524.8524.8523.0023.2523.256.15%161,158
Jul 21, 202522.0022.0021.7721.9021.90-0.40%5,734
Jul 18, 202521.5022.0921.5021.9921.990.24%70,079
Jul 17, 202521.7422.7521.0521.9421.94-0.01%7,978
Jul 16, 202522.1022.1021.6021.9421.94-1.06%45,039
Jul 15, 202522.4522.4522.0022.1822.18-1.22%110,013
Jul 14, 202521.9323.0821.9322.4522.452.75%5,553
Jul 11, 202522.3822.3821.3621.8521.85-2.87%7,264
Jul 10, 202520.7522.8920.7522.5022.50-0.65%71,009
Jul 9, 202523.2523.2522.4322.6422.64-3.85%87,596
Jul 8, 202523.5324.0023.5023.5523.550.08%102,488
Jul 7, 202524.9524.9523.0023.5323.53-5.60%8,846
Jul 3, 202524.3825.4024.3824.9324.930.91%652
Jul 2, 202524.5525.9023.7024.7024.70-2.08%112,632
Jul 1, 202526.6526.6525.2325.2325.23-2.61%516,726
Jun 30, 202526.0026.6525.0025.9025.901.69%64,251
Jun 27, 202525.0025.7125.0025.4725.473.49%13,998
Jun 26, 202523.5024.6123.5024.6124.613.79%41,255
Jun 25, 202523.6123.9523.5723.7123.710.90%128,555
Jun 24, 202524.0024.0023.5023.5023.50-1.43%33,094
Jun 23, 202524.2824.7523.2123.8423.841.90%24,969
Jun 20, 202523.1023.6523.1023.4023.40-3.72%4,308
Jun 18, 202524.2924.9023.7024.3024.30-1.40%3,967
Jun 17, 202525.0225.7524.2924.6524.65-0.60%42,012
Jun 16, 202524.8125.3124.8024.8024.800.34%105,590
Jun 13, 202524.6624.9024.3924.7124.713.35%9,712
Jun 12, 202523.0024.0023.0023.9123.915.47%14,369
Jun 11, 202522.8823.2022.2522.6722.67-3.53%78,299
Jun 10, 202525.1025.1023.3823.5023.50-1.49%44,787
Jun 9, 202524.5024.5023.5023.8623.86-2.07%107,679
Jun 6, 202524.2324.3924.2324.3624.362.78%126,924
Jun 5, 202523.6823.7023.6623.7023.70-1.25%89,746
Jun 4, 202524.0024.5023.7424.0024.001.54%422,300
Jun 3, 202524.5024.5023.3323.6423.64-0.69%245,205
Jun 2, 202523.1024.0023.1023.8023.803.24%152,349
May 30, 202522.8024.8022.8023.0523.052.00%36,165
May 29, 202522.7022.7021.9822.6022.60-0.44%76,373
May 28, 202523.6223.6222.6422.7022.70-3.40%357,449
May 27, 202522.2224.0022.2223.5023.505.24%14,461
May 23, 202521.2522.4421.2522.3322.335.13%12,123
May 22, 202521.0021.2521.0021.2421.242.56%36,650
May 21, 202520.5022.1220.5020.7120.712.06%53,148
May 20, 202520.4920.4920.2520.2920.290.91%10,182
May 19, 202519.7520.1619.6720.1120.113.26%64,240
May 16, 202519.0819.9519.0519.4819.481.33%182,512