Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
26.80
-0.20 (-0.74%)
Jan 6, 2026, 2:28 PM EST
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 27.26 | 27.26 | 26.78 | 26.82 | 26.82 | -0.65% | 121,249 |
| Jan 5, 2026 | 25.95 | 28.00 | 25.95 | 27.00 | 27.00 | 9.09% | 25,740 |
| Jan 2, 2026 | 24.10 | 24.92 | 24.10 | 24.75 | 24.75 | 0.12% | 4,477 |
| Dec 31, 2025 | 24.51 | 24.88 | 24.25 | 24.72 | 24.72 | 0.90% | 1,703 |
| Dec 30, 2025 | 24.44 | 24.73 | 24.44 | 24.50 | 24.50 | -3.16% | 3,847 |
| Dec 29, 2025 | 25.25 | 25.42 | 25.12 | 25.30 | 25.30 | -0.30% | 2,258 |
| Dec 26, 2025 | 25.25 | 25.38 | 24.75 | 25.38 | 25.38 | 0.61% | 1,741 |
| Dec 24, 2025 | 24.97 | 25.22 | 24.97 | 25.22 | 25.22 | 1.02% | 5,223 |
| Dec 23, 2025 | 25.18 | 25.81 | 24.97 | 24.97 | 24.97 | -0.13% | 2,148 |
| Dec 22, 2025 | 24.99 | 25.27 | 24.48 | 25.00 | 25.00 | -0.97% | 3,842 |
| Dec 19, 2025 | 25.50 | 25.50 | 24.58 | 25.25 | 25.25 | 2.10% | 6,241 |
| Dec 18, 2025 | 24.90 | 25.18 | 24.10 | 24.73 | 24.73 | -1.06% | 4,496 |
| Dec 17, 2025 | 25.50 | 25.70 | 24.90 | 24.99 | 24.99 | -2.95% | 13,344 |
| Dec 16, 2025 | 25.85 | 25.95 | 25.75 | 25.75 | 25.75 | -2.07% | 17,831 |
| Dec 15, 2025 | 26.50 | 26.68 | 26.09 | 26.30 | 26.30 | -0.77% | 9,179 |
| Dec 12, 2025 | 26.89 | 26.89 | 26.29 | 26.50 | 26.50 | 0.30% | 1,683 |
| Dec 11, 2025 | 26.23 | 26.42 | 26.23 | 26.42 | 26.42 | -2.60% | 1,815 |
| Dec 10, 2025 | 26.34 | 27.13 | 25.95 | 27.13 | 27.13 | 1.69% | 2,716 |
| Dec 9, 2025 | 27.18 | 27.18 | 26.43 | 26.68 | 26.68 | 0.66% | 2,773 |
| Dec 8, 2025 | 26.23 | 27.50 | 26.23 | 26.50 | 26.50 | - | 4,641 |
| Dec 5, 2025 | 25.80 | 27.09 | 25.80 | 26.50 | 26.50 | 2.49% | 2,658 |
| Dec 4, 2025 | 25.80 | 26.15 | 25.80 | 25.86 | 25.86 | 2.44% | 4,520 |
| Dec 3, 2025 | 25.76 | 25.76 | 24.93 | 25.24 | 25.24 | 0.10% | 1,162 |
| Dec 2, 2025 | 24.93 | 25.21 | 24.88 | 25.21 | 25.21 | 0.65% | 4,007 |
| Dec 1, 2025 | 26.00 | 26.00 | 24.98 | 25.05 | 25.05 | -4.93% | 4,529 |
| Nov 28, 2025 | 26.70 | 26.70 | 24.71 | 26.35 | 26.35 | 3.17% | 824 |
| Nov 26, 2025 | 26.70 | 26.70 | 25.06 | 25.54 | 25.54 | 0.06% | 1,593 |
| Nov 25, 2025 | 24.51 | 26.50 | 24.51 | 25.53 | 25.53 | 2.99% | 214,997 |
| Nov 24, 2025 | 25.00 | 25.03 | 24.65 | 24.79 | 24.79 | -0.86% | 8,199 |
| Nov 21, 2025 | 25.00 | 25.33 | 24.40 | 25.00 | 25.00 | -3.10% | 75,806 |
| Nov 20, 2025 | 26.40 | 27.50 | 25.80 | 25.80 | 25.80 | 2.79% | 5,769 |
| Nov 19, 2025 | 25.60 | 26.25 | 25.00 | 25.10 | 25.10 | -2.71% | 44,585 |
| Nov 18, 2025 | 25.00 | 26.50 | 25.00 | 25.80 | 25.80 | -3.51% | 49,974 |
| Nov 17, 2025 | 27.00 | 27.23 | 26.74 | 26.74 | 26.74 | -1.54% | 6,555 |
| Nov 14, 2025 | 27.97 | 28.48 | 27.00 | 27.16 | 27.16 | -3.53% | 7,737 |
| Nov 13, 2025 | 28.22 | 28.35 | 27.80 | 28.15 | 28.15 | -0.25% | 46,987 |
| Nov 12, 2025 | 28.01 | 28.41 | 28.00 | 28.22 | 28.22 | -0.21% | 3,706 |
| Nov 11, 2025 | 28.06 | 28.38 | 28.06 | 28.28 | 28.28 | -0.26% | 9,258 |
| Nov 10, 2025 | 30.05 | 30.05 | 28.27 | 28.36 | 28.36 | -2.56% | 26,070 |
| Nov 7, 2025 | 29.84 | 30.47 | 28.79 | 29.10 | 29.10 | -3.35% | 21,548 |
| Nov 6, 2025 | 30.54 | 30.54 | 29.95 | 30.11 | 30.11 | -2.24% | 34,621 |
| Nov 5, 2025 | 29.50 | 30.80 | 29.14 | 30.80 | 30.80 | 0.98% | 10,078 |
| Nov 4, 2025 | 30.14 | 30.82 | 29.78 | 30.50 | 30.50 | -1.29% | 81,951 |
| Nov 3, 2025 | 30.50 | 31.75 | 30.50 | 30.90 | 30.90 | 2.25% | 4,197 |
| Oct 31, 2025 | 31.41 | 32.05 | 29.79 | 30.22 | 30.22 | 1.55% | 6,554 |
| Oct 30, 2025 | 30.20 | 30.75 | 29.76 | 29.76 | 29.76 | -1.46% | 46,052 |
| Oct 29, 2025 | 29.25 | 31.00 | 29.00 | 30.20 | 30.20 | 1.77% | 42,587 |
| Oct 28, 2025 | 30.30 | 30.75 | 29.50 | 29.68 | 29.68 | 0.59% | 96,887 |
| Oct 27, 2025 | 31.15 | 31.15 | 29.25 | 29.50 | 29.50 | 0.53% | 196,205 |
| Oct 24, 2025 | 29.98 | 29.98 | 28.83 | 29.35 | 29.35 | -2.13% | 14,955 |