Skip to main content
logo
Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.33 (-1.36%)
Jul 29, 2026, 10:46 AM EST

MHVYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202625.4525.4522.8023.8823.88-1.83%4,292
Jul 28, 202622.3024.3322.3024.3324.334.51%2,613
Jul 27, 202624.2724.9922.9423.2823.28-4.08%2,697
Jul 24, 202624.3324.3323.6524.2724.274.25%34,179
Jul 23, 202624.3324.3522.9823.2823.28-2.82%5,594
Jul 22, 202622.9823.9522.9023.9523.951.48%6,501
Jul 21, 202623.5024.0023.2023.6023.600.13%9,543
Jul 20, 202623.6524.3323.3123.5723.570.73%2,140
Jul 17, 202622.7123.7220.5923.4023.400.21%4,675
Jul 16, 202623.2023.4022.3023.3523.351.74%7,755
Jul 15, 202623.6023.6022.6322.9522.95-6.33%3,851
Jul 14, 202625.4125.4124.0024.5024.50-1.51%4,121
Jul 13, 202625.2425.5023.0024.8824.883.86%3,161
Jul 10, 202623.9523.9523.9523.9523.950.88%618
Jul 9, 202623.7423.7423.4723.7423.74-1.35%3,162
Jul 8, 202623.8024.0823.4524.0724.07-0.96%2,002
Jul 7, 202624.8024.8024.2924.3024.30-4.61%2,134
Jul 6, 202624.9925.8224.3025.4825.489.24%191,496
Jul 2, 202623.5023.8322.8023.3223.32-0.14%3,211
Jul 1, 202623.2423.3523.2423.3523.352.65%1,468
Jun 30, 202622.5022.8522.2522.7522.751.54%81,990
Jun 29, 202622.5024.3022.4022.4022.401.15%5,214
Jun 26, 202622.0023.2322.0022.1522.151.14%5,989
Jun 25, 202623.1624.4721.9021.9021.90-6.99%16,480
Jun 24, 202623.7523.7522.8823.5523.551.66%4,462
Jun 23, 202623.5024.3723.0023.1623.16-4.28%3,170
Jun 22, 202625.0025.0024.0024.2024.20-3.03%6,580
Jun 18, 202624.5024.9523.0024.9524.956.18%10,950
Jun 17, 202621.7924.0021.7923.5023.501.08%2,211
Jun 16, 202623.2923.5122.6523.2523.251.55%16,031
Jun 15, 202622.1123.2922.1122.9022.902.90%3,942
Jun 12, 202622.7222.7221.7022.2522.251.00%46,617
Jun 11, 202622.4823.0821.8922.0322.03-0.16%2,483
Jun 10, 202622.9022.9021.8922.0722.07-1.14%21,947
Jun 9, 202621.8923.4021.8922.3222.32-4.21%7,886
Jun 8, 202623.4323.7123.1523.3023.300.26%7,308
Jun 5, 202626.3426.3423.1523.2423.24-1.57%8,286
Jun 4, 202623.6023.6122.7323.6123.616.30%7,491
Jun 3, 202623.6023.6022.1922.2122.21-0.18%77,918
Jun 2, 202623.0023.0022.0522.2522.25-2.20%11,638
Jun 1, 202623.0023.6520.9922.7522.75-4.37%23,808
May 29, 202623.6524.8323.5023.7923.790.21%111,323
May 28, 202624.5024.6423.7023.7423.74-3.73%69,699
May 27, 202625.4725.4724.0024.6624.66-0.72%12,888
May 26, 202625.4725.4724.8024.8424.84-1.51%38,628
May 22, 202625.0226.0024.7925.2225.220.02%17,422
May 21, 202625.0027.0824.6525.2225.22-2.83%7,389
May 20, 202625.5025.9925.5025.9525.95-0.25%3,285
May 19, 202626.0026.4025.6826.0226.02-0.73%63,956
May 18, 202627.0527.0525.7026.2126.210.80%104,064