Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
30.22
+0.46 (1.55%)
Oct 31, 2025, 4:00 PM EDT
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 27.80 | 30.95 | 27.80 | 29.98 | 29.98 | 4.87% | 25,662 |
| Oct 22, 2025 | 30.15 | 30.15 | 28.59 | 28.59 | 28.59 | 0.58% | 43,956 |
| Oct 21, 2025 | 28.90 | 29.80 | 28.00 | 28.43 | 28.43 | -5.25% | 9,597 |
| Oct 20, 2025 | 29.50 | 30.95 | 29.20 | 30.00 | 30.00 | 3.81% | 71,318 |
| Oct 17, 2025 | 28.13 | 29.20 | 28.00 | 28.90 | 28.90 | 2.52% | 44,952 |
| Oct 16, 2025 | 28.65 | 28.65 | 28.19 | 28.19 | 28.19 | 3.64% | 11,384 |
| Oct 15, 2025 | 27.00 | 27.58 | 26.50 | 27.20 | 27.20 | 3.82% | 27,839 |
| Oct 14, 2025 | 26.00 | 27.05 | 26.00 | 26.20 | 26.20 | 0.78% | 15,214 |
| Oct 13, 2025 | 25.75 | 26.31 | 25.75 | 26.00 | 26.00 | -0.61% | 95,129 |
| Oct 10, 2025 | 27.00 | 27.15 | 25.89 | 26.16 | 26.16 | -5.17% | 109,532 |
| Oct 9, 2025 | 28.80 | 29.00 | 27.50 | 27.58 | 27.58 | -4.90% | 62,525 |
| Oct 8, 2025 | 28.28 | 29.00 | 28.28 | 29.00 | 29.00 | 6.66% | 16,810 |
| Oct 7, 2025 | 27.66 | 27.66 | 27.01 | 27.19 | 27.19 | -1.70% | 5,569 |
| Oct 6, 2025 | 26.50 | 29.00 | 25.60 | 27.66 | 27.66 | 9.54% | 18,598 |
| Oct 3, 2025 | 25.13 | 25.35 | 24.94 | 25.25 | 25.25 | 0.10% | 9,757 |
| Oct 2, 2025 | 25.56 | 25.56 | 25.01 | 25.23 | 25.23 | -1.66% | 9,783 |
| Oct 1, 2025 | 26.15 | 26.39 | 25.60 | 25.65 | 25.65 | -1.70% | 36,485 |
| Sep 30, 2025 | 25.85 | 26.09 | 25.84 | 26.09 | 26.09 | -1.54% | 93,884 |
| Sep 29, 2025 | 25.80 | 26.60 | 25.80 | 26.50 | 26.50 | 2.78% | 6,275 |
| Sep 26, 2025 | 25.45 | 25.96 | 25.40 | 25.78 | 25.71 | 1.31% | 6,688 |
| Sep 25, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.37 | -1.17% | 657 |
| Sep 24, 2025 | 25.25 | 26.25 | 25.25 | 25.75 | 25.67 | 2.22% | 9,491 |
| Sep 23, 2025 | 25.00 | 25.19 | 24.97 | 25.19 | 25.11 | 0.32% | 3,082 |
| Sep 22, 2025 | 24.90 | 25.15 | 24.75 | 25.11 | 25.03 | 1.03% | 84,065 |
| Sep 19, 2025 | 25.25 | 25.25 | 24.63 | 24.86 | 24.78 | -1.76% | 37,289 |
| Sep 18, 2025 | 25.70 | 25.70 | 25.30 | 25.30 | 25.22 | 0.84% | 30,627 |
| Sep 17, 2025 | 23.95 | 25.38 | 23.95 | 25.09 | 25.01 | -3.50% | 8,395 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | - | 378 |
| Sep 15, 2025 | 25.25 | 26.07 | 25.25 | 26.00 | 25.92 | 0.58% | 61,694 |
| Sep 12, 2025 | 25.30 | 25.85 | 25.30 | 25.85 | 25.77 | 2.89% | 754 |
| Sep 11, 2025 | 25.15 | 27.15 | 25.13 | 25.13 | 25.05 | -2.99% | 47,560 |
| Sep 10, 2025 | 25.45 | 26.00 | 25.45 | 25.90 | 25.82 | 2.68% | 43,641 |
| Sep 9, 2025 | 25.50 | 25.99 | 24.88 | 25.23 | 25.15 | -0.34% | 23,912 |
| Sep 8, 2025 | 25.35 | 26.00 | 25.23 | 25.31 | 25.23 | 3.10% | 39,228 |
| Sep 5, 2025 | 24.00 | 25.25 | 24.00 | 24.55 | 24.48 | 2.61% | 63,878 |
| Sep 4, 2025 | 24.20 | 24.49 | 23.93 | 23.93 | 23.85 | 0.23% | 58,545 |
| Sep 3, 2025 | 24.08 | 24.56 | 23.80 | 23.87 | 23.80 | -6.37% | 88,341 |
| Sep 2, 2025 | 25.10 | 26.27 | 24.75 | 25.50 | 25.42 | -0.74% | 45,448 |
| Aug 29, 2025 | 25.57 | 26.00 | 25.06 | 25.69 | 25.61 | -1.36% | 12,588 |
| Aug 28, 2025 | 25.70 | 26.04 | 25.70 | 26.04 | 25.96 | 1.62% | 30,967 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.40 | 25.63 | 25.55 | 0.23% | 29,389 |
| Aug 26, 2025 | 25.00 | 26.99 | 25.00 | 25.57 | 25.49 | -0.53% | 1,516 |
| Aug 25, 2025 | 26.37 | 26.49 | 25.70 | 25.70 | 25.62 | -0.19% | 80,332 |
| Aug 22, 2025 | 25.14 | 25.98 | 25.14 | 25.75 | 25.67 | 0.79% | 29,659 |