Skip to main content
Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
13.75
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

MHVYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.9013.9013.6013.7513.75-2.15%6,747
Feb 20, 202514.0014.7414.0014.0514.05-0.64%3,268
Feb 19, 202514.3814.3814.1414.1414.14-4.14%9,972
Feb 18, 202514.4514.7514.2614.7514.756.65%9,651
Feb 14, 202514.0014.0013.6513.8313.83-2.33%5,227
Feb 13, 202514.1314.1613.5614.1614.160.25%11,448
Feb 12, 202514.1314.1314.1314.1314.13-10,046
Feb 11, 202514.2514.2514.1314.1314.13-0.80%905
Feb 10, 202514.6514.7514.2414.2414.24-0.20%7,655
Feb 7, 202514.2714.2714.2714.2714.27-3.60%304
Feb 6, 202514.4014.8014.4014.8014.802.07%870
Feb 5, 202514.5014.5014.5014.5014.50-8,071
Feb 4, 202514.5014.5014.3314.5014.50-3.20%1,689
Feb 3, 202514.0014.9814.0014.9814.983.38%1,475
Jan 31, 202514.8514.8514.4814.4914.49-0.07%2,491
Jan 30, 202514.9814.9813.5514.5014.50-3.33%8,101
Jan 29, 202514.3815.0014.0015.0015.009.09%33,422
Jan 28, 202513.9514.5013.6113.7513.75-8.70%10,233
Jan 27, 202515.3115.3513.9915.0615.06-0.87%6,577
Jan 24, 202514.4515.2414.4015.1915.195.13%9,949
Jan 23, 202514.0014.4513.7914.4514.456.80%23,303
Jan 22, 202513.4813.8213.3013.5313.532.15%9,427
Jan 21, 202513.0013.3213.0013.2513.25-1.45%38,659
Jan 17, 202513.6813.7813.3413.4413.44-0.44%3,463
Jan 16, 202512.7513.6312.7513.5013.501.89%21,061
Jan 15, 202513.5013.5513.2513.2513.25-3.71%3,579
Jan 14, 202513.5314.2013.3513.7613.76-0.25%2,194
Jan 13, 202514.5714.5713.5013.8013.801.53%1,561
Jan 10, 202514.0014.0013.5913.5913.59-3.81%9,032
Jan 8, 202514.1514.1513.5814.1314.13-0.18%3,165
Jan 7, 202514.3014.5314.1414.1514.15-0.84%2,371
Jan 6, 202514.2514.8214.0514.2714.271.28%24,496
Jan 3, 202513.8714.0913.8314.0914.092.85%15,778
Jan 2, 202514.2614.2613.7013.7013.70-3.66%3,318
Dec 31, 202414.0014.3514.0014.2214.221.57%2,677
Dec 30, 202414.1014.1013.3214.0014.00-1.81%14,682
Dec 27, 202414.3814.4514.2614.2614.26-1.26%1,602
Dec 26, 202414.2014.4414.1014.4414.442.05%2,556
Dec 24, 202414.1514.1514.1514.1514.15-0.74%3,173
Dec 23, 202414.1014.4714.1014.2614.26-1.48%5,169
Dec 20, 202414.5014.5314.1714.4714.47-1.83%3,126
Dec 19, 202414.5014.7414.5014.7414.743.08%4,390
Dec 18, 202413.6014.8413.6014.3014.30-3.31%8,188
Dec 17, 202414.8414.8414.7414.7914.79-0.54%2,731
Dec 16, 202415.0015.0014.8414.8714.87-0.87%22,013
Dec 13, 202415.1215.1415.0015.0015.00-4.46%32,339
Dec 12, 202415.2515.7015.2515.7015.702.45%2,175
Dec 11, 202414.7515.7014.7515.3315.333.34%3,166
Dec 10, 202415.7515.7514.6114.8314.83-2.69%10,901
Dec 9, 202415.0515.2415.0015.2415.24-1.84%6,537
Dec 6, 202415.5115.6015.5015.5315.53-1.11%2,110
Dec 5, 202415.3715.7015.3715.7015.70-1.54%2,294
Dec 4, 202415.5016.0215.5015.9515.954.22%13,461
Dec 3, 202415.1515.3015.1515.3015.301.66%1,094
Dec 2, 202414.4815.0514.4815.0515.052.73%3,486
Nov 29, 202414.8814.8814.5114.6514.65-2.98%843
Nov 27, 202415.1015.1015.1015.1015.10-239
Nov 26, 202415.0015.1414.7015.1015.10-0.87%16,127
Nov 25, 202415.3815.3815.0115.2315.230.22%2,265
Nov 22, 202414.9915.3814.9015.2015.200.73%9,768
Nov 21, 202415.0015.0914.9515.0915.09-0.03%6,153
Nov 20, 202415.2515.5315.1015.1015.10-0.03%5,646
Nov 19, 202415.1515.5815.1015.1015.10-0.33%11,042
Nov 18, 202415.1815.4814.8915.1515.15-0.98%15,191
Nov 15, 202415.4015.5015.1815.3015.30-0.46%4,244
Nov 14, 202414.8515.9514.8515.3715.374.56%13,539
Nov 13, 202414.7014.7114.2014.7014.70-1.18%44,311
Nov 12, 202414.9715.2014.8514.8814.88-2.26%6,332
Nov 11, 202415.1515.2215.1515.2215.221.20%12,352
Nov 8, 202415.0015.0415.0015.0415.041.62%5,057
Nov 7, 202413.7015.0013.7014.8014.80-1.53%5,075
Nov 6, 202414.1515.0413.6515.0315.039.87%10,846
Nov 5, 202414.2014.2013.1213.6813.68-3.29%7,840
Nov 4, 202414.0814.2013.9014.1514.150.46%11,780
Nov 1, 202413.9214.1013.9214.0814.08-0.85%2,258
Oct 31, 202414.2014.2014.0914.2014.200.28%18,579
Oct 30, 202413.3014.4013.3014.1614.160.16%1,650
Oct 29, 202413.9014.4013.5214.1414.144.88%17,920
Oct 28, 202414.4014.4013.4813.4813.48-2.32%8,937
Oct 25, 202413.2714.4013.2013.8013.80-2.16%7,210
Oct 24, 202414.6514.6513.2714.1114.112.96%23,631
Oct 23, 202414.3214.3213.5013.7013.70-4.33%16,500
Oct 22, 202414.7314.7514.0014.3214.32-2.53%13,674
Oct 21, 202413.8515.1613.8514.6914.69-6.07%24,560
Oct 18, 202415.5515.8415.3015.6415.641.05%20,879
Oct 17, 202415.4215.5015.1815.4815.480.58%7,422
Oct 16, 202415.2515.3915.1015.3915.392.26%4,606
Oct 15, 202414.9715.5514.9715.0515.050.33%5,417
Oct 14, 202415.7515.7514.5715.0015.00-0.81%8,506
Oct 11, 202414.4015.3114.4015.1215.121.63%2,004
Oct 10, 202414.5315.1014.5314.8814.88-4.31%3,698
Oct 9, 202415.2515.5515.0215.5515.551.97%6,995
Oct 8, 202415.0015.2514.9215.2515.251.67%7,269
Oct 7, 202415.0016.0915.0015.0015.00-3.66%5,776
Oct 4, 202415.5115.5715.2515.5715.573.80%8,136
Oct 3, 202415.1515.8215.0015.0015.00-4.15%8,520
Oct 2, 202415.7115.7515.1415.6515.65-0.38%8,284
Oct 1, 202416.0016.0015.5215.7115.712.68%17,041
Sep 30, 202415.0215.3014.7315.3015.305.52%1,014
Sep 27, 202414.9215.5014.5014.5014.50-1.04%47,457