Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS
· Delayed Price · Currency is USD
16.74
-0.47 (-2.73%)
Mar 31, 2025, 2:01 PM EST
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.97 | 17.04 | 16.73 | 17.04 | 17.04 | -0.99% | 278,221 |
| Mar 28, 2025 | 17.50 | 18.46 | 17.15 | 17.21 | 17.21 | -2.71% | 9,434 |
| Mar 27, 2025 | 17.75 | 18.40 | 17.69 | 17.69 | 17.69 | -1.17% | 16,756 |
| Mar 26, 2025 | 18.63 | 18.63 | 17.74 | 17.90 | 17.90 | -3.61% | 56,050 |
| Mar 25, 2025 | 19.60 | 19.60 | 18.35 | 18.57 | 18.57 | -1.90% | 217,947 |
| Mar 24, 2025 | 19.19 | 19.20 | 18.40 | 18.93 | 18.93 | -3.25% | 6,315 |
| Mar 21, 2025 | 19.98 | 19.98 | 19.18 | 19.57 | 19.57 | 0.49% | 1,358,188 |
| Mar 20, 2025 | 19.27 | 20.34 | 19.26 | 19.47 | 19.47 | -0.41% | 1,391,974 |
| Mar 19, 2025 | 19.35 | 19.85 | 19.35 | 19.55 | 19.55 | 1.30% | 263,855 |
| Mar 18, 2025 | 19.99 | 19.99 | 18.75 | 19.30 | 19.30 | -2.03% | 301,540 |
| Mar 17, 2025 | 18.95 | 20.00 | 18.50 | 19.70 | 19.70 | 12.89% | 24,560 |
| Mar 14, 2025 | 17.24 | 17.52 | 17.00 | 17.45 | 17.45 | 3.59% | 8,190 |
| Mar 13, 2025 | 15.91 | 17.60 | 15.91 | 16.85 | 16.85 | 5.88% | 11,641 |
| Mar 12, 2025 | 16.20 | 17.55 | 15.91 | 15.91 | 15.91 | 2.84% | 7,023 |
| Mar 11, 2025 | 15.66 | 16.20 | 15.47 | 15.47 | 15.47 | -1.21% | 7,364 |
| Mar 10, 2025 | 16.95 | 16.95 | 15.52 | 15.66 | 15.66 | -7.88% | 32,593 |
| Mar 7, 2025 | 16.85 | 17.02 | 15.85 | 17.00 | 17.00 | 1.46% | 26,086 |
| Mar 6, 2025 | 16.25 | 17.00 | 16.25 | 16.76 | 16.76 | 8.37% | 37,969 |
| Mar 5, 2025 | 15.46 | 15.75 | 15.41 | 15.46 | 15.46 | 0.40% | 16,382 |
| Mar 4, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 10.00% | 34,490 |
| Mar 3, 2025 | 14.21 | 14.33 | 13.92 | 14.00 | 14.00 | 4.87% | 7,751 |
| Feb 28, 2025 | 12.20 | 13.95 | 12.20 | 13.35 | 13.35 | -3.96% | 5,313 |
| Feb 27, 2025 | 12.80 | 14.28 | 12.80 | 13.90 | 13.90 | 1.09% | 7,983 |
| Feb 26, 2025 | 13.80 | 13.80 | 13.65 | 13.75 | 13.75 | -0.04% | 21,380 |
| Feb 25, 2025 | 14.05 | 14.50 | 13.47 | 13.76 | 13.76 | -2.72% | 4,223 |
| Feb 24, 2025 | 13.75 | 14.14 | 13.75 | 14.14 | 14.14 | 2.85% | 3,856 |
| Feb 21, 2025 | 13.90 | 13.90 | 13.60 | 13.75 | 13.75 | -2.15% | 6,747 |
| Feb 20, 2025 | 14.00 | 14.74 | 14.00 | 14.05 | 14.05 | -0.64% | 3,268 |
| Feb 19, 2025 | 14.38 | 14.38 | 14.14 | 14.14 | 14.14 | -4.14% | 9,972 |
| Feb 18, 2025 | 14.45 | 14.75 | 14.26 | 14.75 | 14.75 | 6.65% | 9,651 |
| Feb 14, 2025 | 14.00 | 14.00 | 13.65 | 13.83 | 13.83 | -2.33% | 5,227 |
| Feb 13, 2025 | 14.13 | 14.16 | 13.56 | 14.16 | 14.16 | 0.25% | 11,448 |
| Feb 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 10,046 |
| Feb 11, 2025 | 14.25 | 14.25 | 14.13 | 14.13 | 14.13 | -0.80% | 905 |
| Feb 10, 2025 | 14.65 | 14.75 | 14.24 | 14.24 | 14.24 | -0.20% | 7,655 |
| Feb 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -3.60% | 304 |
| Feb 6, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.07% | 870 |
| Feb 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 8,071 |
| Feb 4, 2025 | 14.50 | 14.50 | 14.33 | 14.50 | 14.50 | -3.20% | 1,689 |
| Feb 3, 2025 | 14.00 | 14.98 | 14.00 | 14.98 | 14.98 | 3.38% | 1,475 |
| Jan 31, 2025 | 14.85 | 14.85 | 14.48 | 14.49 | 14.49 | -0.07% | 2,491 |
| Jan 30, 2025 | 14.98 | 14.98 | 13.55 | 14.50 | 14.50 | -3.33% | 8,101 |
| Jan 29, 2025 | 14.38 | 15.00 | 14.00 | 15.00 | 15.00 | 9.09% | 33,422 |
| Jan 28, 2025 | 13.95 | 14.50 | 13.61 | 13.75 | 13.75 | -8.70% | 10,233 |
| Jan 27, 2025 | 15.31 | 15.35 | 13.99 | 15.06 | 15.06 | -0.87% | 6,577 |
| Jan 24, 2025 | 14.45 | 15.24 | 14.40 | 15.19 | 15.19 | 5.13% | 9,949 |
| Jan 23, 2025 | 14.00 | 14.45 | 13.79 | 14.45 | 14.45 | 6.80% | 23,303 |
| Jan 22, 2025 | 13.48 | 13.82 | 13.30 | 13.53 | 13.53 | 2.15% | 9,427 |
| Jan 21, 2025 | 13.00 | 13.32 | 13.00 | 13.25 | 13.25 | -1.45% | 38,659 |
| Jan 17, 2025 | 13.68 | 13.78 | 13.34 | 13.44 | 13.44 | -0.44% | 3,463 |