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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 25.00 | 25.71 | 25.00 | 25.47 | 25.47 | 3.49% | 13,998 |
| Jun 26, 2025 | 23.50 | 24.61 | 23.50 | 24.61 | 24.61 | 3.79% | 41,255 |
| Jun 25, 2025 | 23.61 | 23.95 | 23.57 | 23.71 | 23.71 | 0.90% | 128,555 |
| Jun 24, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -1.43% | 33,094 |
| Jun 23, 2025 | 24.28 | 24.75 | 23.21 | 23.84 | 23.84 | 1.90% | 24,969 |
| Jun 20, 2025 | 23.10 | 23.65 | 23.10 | 23.40 | 23.40 | -3.72% | 4,308 |
| Jun 18, 2025 | 24.29 | 24.90 | 23.70 | 24.30 | 24.30 | -1.40% | 3,967 |
| Jun 17, 2025 | 25.02 | 25.75 | 24.29 | 24.65 | 24.65 | -0.60% | 42,012 |
| Jun 16, 2025 | 24.81 | 25.31 | 24.80 | 24.80 | 24.80 | 0.34% | 105,590 |
| Jun 13, 2025 | 24.66 | 24.90 | 24.39 | 24.71 | 24.71 | 3.35% | 9,712 |
| Jun 12, 2025 | 23.00 | 24.00 | 23.00 | 23.91 | 23.91 | 5.47% | 14,369 |
| Jun 11, 2025 | 22.88 | 23.20 | 22.25 | 22.67 | 22.67 | -3.53% | 78,299 |
| Jun 10, 2025 | 25.10 | 25.10 | 23.38 | 23.50 | 23.50 | -1.49% | 44,787 |
| Jun 9, 2025 | 24.50 | 24.50 | 23.50 | 23.86 | 23.86 | -2.07% | 107,679 |
| Jun 6, 2025 | 24.23 | 24.39 | 24.23 | 24.36 | 24.36 | 2.78% | 126,924 |
| Jun 5, 2025 | 23.68 | 23.70 | 23.66 | 23.70 | 23.70 | -1.25% | 89,746 |
| Jun 4, 2025 | 24.00 | 24.50 | 23.74 | 24.00 | 24.00 | 1.54% | 422,300 |
| Jun 3, 2025 | 24.50 | 24.50 | 23.33 | 23.64 | 23.64 | -0.69% | 245,205 |
| Jun 2, 2025 | 23.10 | 24.00 | 23.10 | 23.80 | 23.80 | 3.24% | 152,349 |
| May 30, 2025 | 22.80 | 24.80 | 22.80 | 23.05 | 23.05 | 2.00% | 36,165 |
| May 29, 2025 | 22.70 | 22.70 | 21.98 | 22.60 | 22.60 | -0.44% | 76,373 |
| May 28, 2025 | 23.62 | 23.62 | 22.64 | 22.70 | 22.70 | -3.40% | 357,449 |
| May 27, 2025 | 22.22 | 24.00 | 22.22 | 23.50 | 23.50 | 5.24% | 14,461 |
| May 23, 2025 | 21.25 | 22.44 | 21.25 | 22.33 | 22.33 | 5.13% | 12,123 |
| May 22, 2025 | 21.00 | 21.25 | 21.00 | 21.24 | 21.24 | 2.56% | 36,650 |
| May 21, 2025 | 20.50 | 22.12 | 20.50 | 20.71 | 20.71 | 2.06% | 53,148 |
| May 20, 2025 | 20.49 | 20.49 | 20.25 | 20.29 | 20.29 | 0.91% | 10,182 |
| May 19, 2025 | 19.75 | 20.16 | 19.67 | 20.11 | 20.11 | 3.26% | 64,240 |
| May 16, 2025 | 19.08 | 19.95 | 19.05 | 19.48 | 19.48 | 1.33% | 182,512 |