Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS
· Delayed Price · Currency is USD
14.26
-0.21 (-1.45%)
Dec 23, 2024, 4:00 PM EST
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.74% | 3,173 |
| Dec 23, 2024 | 14.10 | 14.47 | 14.10 | 14.26 | 14.26 | -1.48% | 5,169 |
| Dec 20, 2024 | 14.50 | 14.53 | 14.17 | 14.47 | 14.47 | -1.83% | 3,126 |
| Dec 19, 2024 | 14.50 | 14.74 | 14.50 | 14.74 | 14.74 | 3.08% | 4,390 |
| Dec 18, 2024 | 13.60 | 14.84 | 13.60 | 14.30 | 14.30 | -3.31% | 8,188 |
| Dec 17, 2024 | 14.84 | 14.84 | 14.74 | 14.79 | 14.79 | -0.54% | 2,731 |
| Dec 16, 2024 | 15.00 | 15.00 | 14.84 | 14.87 | 14.87 | -0.87% | 22,013 |
| Dec 13, 2024 | 15.12 | 15.14 | 15.00 | 15.00 | 15.00 | -4.46% | 32,339 |
| Dec 12, 2024 | 15.25 | 15.70 | 15.25 | 15.70 | 15.70 | 2.45% | 2,175 |
| Dec 11, 2024 | 14.75 | 15.70 | 14.75 | 15.33 | 15.33 | 3.34% | 3,166 |
| Dec 10, 2024 | 15.75 | 15.75 | 14.61 | 14.83 | 14.83 | -2.69% | 10,901 |
| Dec 9, 2024 | 15.05 | 15.24 | 15.00 | 15.24 | 15.24 | -1.84% | 6,537 |
| Dec 6, 2024 | 15.51 | 15.60 | 15.50 | 15.53 | 15.53 | -1.11% | 2,110 |
| Dec 5, 2024 | 15.37 | 15.70 | 15.37 | 15.70 | 15.70 | -1.54% | 2,294 |
| Dec 4, 2024 | 15.50 | 16.02 | 15.50 | 15.95 | 15.95 | 4.22% | 13,461 |
| Dec 3, 2024 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 1.66% | 1,094 |
| Dec 2, 2024 | 14.48 | 15.05 | 14.48 | 15.05 | 15.05 | 2.73% | 3,486 |
| Nov 29, 2024 | 14.88 | 14.88 | 14.51 | 14.65 | 14.65 | -2.98% | 843 |
| Nov 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 239 |
| Nov 26, 2024 | 15.00 | 15.14 | 14.70 | 15.10 | 15.10 | -0.87% | 16,127 |
| Nov 25, 2024 | 15.38 | 15.38 | 15.01 | 15.23 | 15.23 | 0.22% | 2,265 |
| Nov 22, 2024 | 14.99 | 15.38 | 14.90 | 15.20 | 15.20 | 0.73% | 9,768 |
| Nov 21, 2024 | 15.00 | 15.09 | 14.95 | 15.09 | 15.09 | -0.03% | 6,153 |
| Nov 20, 2024 | 15.25 | 15.53 | 15.10 | 15.10 | 15.10 | -0.03% | 5,646 |
| Nov 19, 2024 | 15.15 | 15.58 | 15.10 | 15.10 | 15.10 | -0.33% | 11,042 |
| Nov 18, 2024 | 15.18 | 15.48 | 14.89 | 15.15 | 15.15 | -0.98% | 15,191 |
| Nov 15, 2024 | 15.40 | 15.50 | 15.18 | 15.30 | 15.30 | -0.46% | 4,244 |
| Nov 14, 2024 | 14.85 | 15.95 | 14.85 | 15.37 | 15.37 | 4.56% | 13,539 |
| Nov 13, 2024 | 14.70 | 14.71 | 14.20 | 14.70 | 14.70 | -1.18% | 44,311 |
| Nov 12, 2024 | 14.97 | 15.20 | 14.85 | 14.88 | 14.88 | -2.26% | 6,332 |
| Nov 11, 2024 | 15.15 | 15.22 | 15.15 | 15.22 | 15.22 | 1.20% | 12,352 |
| Nov 8, 2024 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 1.62% | 5,057 |
| Nov 7, 2024 | 13.70 | 15.00 | 13.70 | 14.80 | 14.80 | -1.53% | 5,075 |
| Nov 6, 2024 | 14.15 | 15.04 | 13.65 | 15.03 | 15.03 | 9.87% | 10,846 |
| Nov 5, 2024 | 14.20 | 14.20 | 13.12 | 13.68 | 13.68 | -3.29% | 7,840 |
| Nov 4, 2024 | 14.08 | 14.20 | 13.90 | 14.15 | 14.15 | 0.46% | 11,780 |
| Nov 1, 2024 | 13.92 | 14.10 | 13.92 | 14.08 | 14.08 | -0.85% | 2,258 |
| Oct 31, 2024 | 14.20 | 14.20 | 14.09 | 14.20 | 14.20 | 0.28% | 18,579 |
| Oct 30, 2024 | 13.30 | 14.40 | 13.30 | 14.16 | 14.16 | 0.16% | 1,650 |
| Oct 29, 2024 | 13.90 | 14.40 | 13.52 | 14.14 | 14.14 | 4.88% | 17,920 |
| Oct 28, 2024 | 14.40 | 14.40 | 13.48 | 13.48 | 13.48 | -2.32% | 8,937 |
| Oct 25, 2024 | 13.27 | 14.40 | 13.20 | 13.80 | 13.80 | -2.16% | 7,210 |
| Oct 24, 2024 | 14.65 | 14.65 | 13.27 | 14.11 | 14.11 | 2.96% | 23,631 |
| Oct 23, 2024 | 14.32 | 14.32 | 13.50 | 13.70 | 13.70 | -4.33% | 16,500 |
| Oct 22, 2024 | 14.73 | 14.75 | 14.00 | 14.32 | 14.32 | -2.53% | 13,674 |
| Oct 21, 2024 | 13.85 | 15.16 | 13.85 | 14.69 | 14.69 | -6.07% | 24,560 |
| Oct 18, 2024 | 15.55 | 15.84 | 15.30 | 15.64 | 15.64 | 1.05% | 20,879 |
| Oct 17, 2024 | 15.42 | 15.50 | 15.18 | 15.48 | 15.48 | 0.58% | 7,422 |
| Oct 16, 2024 | 15.25 | 15.39 | 15.10 | 15.39 | 15.39 | 2.26% | 4,606 |
| Oct 15, 2024 | 14.97 | 15.55 | 14.97 | 15.05 | 15.05 | 0.33% | 5,417 |
| Oct 14, 2024 | 15.75 | 15.75 | 14.57 | 15.00 | 15.00 | -0.81% | 8,506 |
| Oct 11, 2024 | 14.40 | 15.31 | 14.40 | 15.12 | 15.12 | 1.63% | 2,004 |
| Oct 10, 2024 | 14.53 | 15.10 | 14.53 | 14.88 | 14.88 | -4.31% | 3,698 |
| Oct 9, 2024 | 15.25 | 15.55 | 15.02 | 15.55 | 15.55 | 1.97% | 6,995 |
| Oct 8, 2024 | 15.00 | 15.25 | 14.92 | 15.25 | 15.25 | 1.67% | 7,269 |
| Oct 7, 2024 | 15.00 | 16.09 | 15.00 | 15.00 | 15.00 | -3.66% | 5,776 |
| Oct 4, 2024 | 15.51 | 15.57 | 15.25 | 15.57 | 15.57 | 3.80% | 8,136 |
| Oct 3, 2024 | 15.15 | 15.82 | 15.00 | 15.00 | 15.00 | -4.15% | 8,520 |
| Oct 2, 2024 | 15.71 | 15.75 | 15.14 | 15.65 | 15.65 | -0.38% | 8,284 |
| Oct 1, 2024 | 16.00 | 16.00 | 15.52 | 15.71 | 15.71 | 2.68% | 17,041 |
| Sep 30, 2024 | 15.02 | 15.30 | 14.73 | 15.30 | 15.30 | 5.52% | 1,014 |
| Sep 27, 2024 | 14.92 | 15.50 | 14.50 | 14.50 | 14.50 | -1.04% | 47,457 |
| Sep 26, 2024 | 14.68 | 15.15 | 14.59 | 14.65 | 14.58 | 3.24% | 8,851 |
| Sep 25, 2024 | 14.21 | 14.25 | 13.68 | 14.19 | 14.12 | 2.10% | 4,187 |
| Sep 24, 2024 | 13.75 | 14.03 | 13.43 | 13.90 | 13.83 | 2.88% | 38,414 |
| Sep 23, 2024 | 13.46 | 13.58 | 13.33 | 13.51 | 13.44 | 1.10% | 5,122 |
| Sep 20, 2024 | 13.25 | 13.37 | 12.98 | 13.37 | 13.30 | 1.91% | 6,169 |
| Sep 19, 2024 | 13.19 | 13.19 | 13.12 | 13.12 | 13.05 | 2.35% | 3,235 |
| Sep 18, 2024 | 13.06 | 13.06 | 11.75 | 12.81 | 12.75 | 1.47% | 9,393 |
| Sep 17, 2024 | 12.85 | 13.75 | 12.25 | 12.63 | 12.56 | -1.19% | 2,097 |
| Sep 16, 2024 | 12.75 | 12.78 | 12.04 | 12.78 | 12.71 | 8.77% | 1,548 |
| Sep 13, 2024 | 12.25 | 13.10 | 11.75 | 11.75 | 11.69 | -2.10% | 3,284 |
| Sep 12, 2024 | 12.00 | 12.16 | 11.80 | 12.00 | 11.94 | 1.71% | 12,947 |
| Sep 11, 2024 | 11.68 | 12.17 | 11.64 | 11.80 | 11.74 | 1.46% | 7,225 |
| Sep 10, 2024 | 11.88 | 11.90 | 11.63 | 11.63 | 11.57 | -2.38% | 10,383 |
| Sep 9, 2024 | 11.72 | 12.06 | 11.50 | 11.91 | 11.85 | 3.50% | 15,341 |
| Sep 6, 2024 | 12.12 | 12.45 | 11.51 | 11.51 | 11.45 | -7.33% | 37,402 |
| Sep 5, 2024 | 12.84 | 12.84 | 12.13 | 12.42 | 12.36 | 0.57% | 16,480 |
| Sep 4, 2024 | 12.50 | 12.50 | 12.28 | 12.35 | 12.29 | -2.72% | 50,294 |
| Sep 3, 2024 | 12.75 | 12.76 | 12.50 | 12.70 | 12.63 | -3.39% | 46,428 |
| Aug 30, 2024 | 12.76 | 13.45 | 12.76 | 13.14 | 13.07 | -1.02% | 4,816 |
| Aug 29, 2024 | 13.30 | 13.50 | 12.78 | 13.28 | 13.21 | 2.45% | 29,218 |
| Aug 28, 2024 | 13.00 | 13.23 | 12.82 | 12.96 | 12.89 | -1.26% | 73,012 |
| Aug 27, 2024 | 12.10 | 13.30 | 12.10 | 13.12 | 13.05 | 2.52% | 6,171 |
| Aug 26, 2024 | 12.86 | 12.92 | 12.54 | 12.80 | 12.73 | -2.29% | 27,148 |
| Aug 23, 2024 | 12.72 | 13.30 | 12.72 | 13.10 | 13.03 | 5.22% | 6,966 |
| Aug 22, 2024 | 12.81 | 13.30 | 12.45 | 12.45 | 12.39 | -2.35% | 20,767 |
| Aug 21, 2024 | 12.77 | 12.77 | 12.75 | 12.75 | 12.68 | -1.92% | 4,907 |
| Aug 20, 2024 | 13.10 | 13.11 | 12.64 | 13.00 | 12.93 | 0.54% | 10,488 |
| Aug 19, 2024 | 13.30 | 13.30 | 12.78 | 12.93 | 12.86 | -3.07% | 58,976 |
| Aug 16, 2024 | 11.90 | 13.75 | 11.90 | 13.34 | 13.27 | -0.04% | 10,858 |
| Aug 15, 2024 | 12.15 | 13.58 | 12.15 | 13.35 | 13.28 | 11.12% | 42,551 |
| Aug 14, 2024 | 12.29 | 12.70 | 12.00 | 12.01 | 11.95 | -5.80% | 6,578 |
| Aug 13, 2024 | 12.63 | 12.75 | 12.53 | 12.75 | 12.68 | 5.84% | 10,139 |
| Aug 12, 2024 | 12.20 | 12.45 | 11.98 | 12.05 | 11.98 | 0.39% | 45,593 |
| Aug 9, 2024 | 11.63 | 12.00 | 11.51 | 12.00 | 11.94 | 1.27% | 5,315 |
| Aug 8, 2024 | 12.00 | 12.00 | 11.68 | 11.85 | 11.79 | 1.98% | 23,704 |
| Aug 7, 2024 | 12.16 | 12.16 | 11.41 | 11.62 | 11.56 | 6.61% | 494,562 |
| Aug 6, 2024 | 10.50 | 11.68 | 10.37 | 10.90 | 10.84 | 11.68% | 17,250 |
| Aug 5, 2024 | 9.85 | 9.93 | 9.15 | 9.76 | 9.71 | -6.15% | 17,588 |