Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
18.90
+0.40 (2.16%)
At close: Nov 6, 2026
MHVYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.68 | 19.68 | 18.54 | 18.90 | 18.90 | 2.16% | 7,715 |
| Nov 5, 2026 | 20.50 | 22.74 | 18.50 | 18.50 | 18.50 | -10.06% | 6,992 |
| Nov 4, 2026 | 20.34 | 21.00 | 20.34 | 20.57 | 20.57 | -3.36% | 11,956 |
| Nov 3, 2026 | 21.35 | 21.74 | 21.21 | 21.29 | 21.29 | -0.07% | 25,804 |
| Nov 2, 2026 | 21.25 | 21.75 | 21.25 | 21.30 | 21.30 | -1.53% | 1,524 |
| Oct 30, 2026 | 21.91 | 22.60 | 21.21 | 21.63 | 21.63 | -2.48% | 27,544 |
| Oct 29, 2026 | 23.28 | 23.28 | 22.03 | 22.18 | 22.18 | -0.54% | 21,037 |
| Oct 28, 2026 | 22.25 | 22.51 | 22.25 | 22.30 | 22.30 | 1.13% | 9,202 |
| Oct 27, 2026 | 22.63 | 23.28 | 22.05 | 22.05 | 22.05 | -3.46% | 31,368 |
| Oct 26, 2026 | 22.50 | 23.00 | 22.36 | 22.84 | 22.84 | - | 25,066 |
| Oct 23, 2026 | 24.55 | 24.55 | 22.83 | 22.84 | 22.84 | -2.72% | 30,831 |
| Oct 22, 2026 | 25.93 | 25.93 | 23.34 | 23.48 | 23.48 | -0.81% | 3,199 |
| Oct 21, 2026 | 23.63 | 23.77 | 23.50 | 23.67 | 23.67 | 0.17% | 17,270 |
| Oct 20, 2026 | 23.45 | 23.63 | 23.45 | 23.63 | 23.63 | -0.71% | 6,952 |
| Oct 19, 2026 | 22.51 | 24.70 | 22.51 | 23.80 | 23.80 | 0.21% | 9,423 |
| Oct 16, 2026 | 22.51 | 23.75 | 22.51 | 23.75 | 23.75 | -0.11% | 21,448 |
| Oct 15, 2026 | 23.20 | 23.78 | 22.82 | 23.78 | 23.78 | 1.82% | 8,059 |
| Oct 14, 2026 | 23.59 | 23.98 | 23.35 | 23.35 | 23.35 | -0.64% | 63,469 |
| Oct 13, 2026 | 23.59 | 23.59 | 23.35 | 23.50 | 23.50 | -0.99% | 19,242 |
| Oct 12, 2026 | 20.84 | 25.12 | 20.84 | 23.74 | 23.74 | 2.31% | 2,508 |
| Oct 9, 2026 | 23.20 | 25.69 | 23.20 | 23.20 | 23.20 | -4.43% | 3,063 |
| Oct 8, 2026 | 25.46 | 25.46 | 24.28 | 24.28 | 24.28 | -4.64% | 1,277 |
| Oct 7, 2026 | 24.00 | 25.46 | 23.00 | 25.46 | 25.46 | 4.90% | 51,125 |
| Oct 6, 2026 | 22.81 | 25.00 | 22.81 | 24.27 | 24.27 | -6.64% | 74,651 |
| Oct 5, 2026 | 25.13 | 26.00 | 24.84 | 25.99 | 25.99 | 4.75% | 7,445 |
| Oct 2, 2026 | 24.26 | 24.81 | 24.26 | 24.81 | 24.81 | 2.32% | 1,945 |
| Oct 1, 2026 | 25.00 | 25.68 | 23.90 | 24.25 | 24.25 | -3.29% | 3,263 |
| Sep 30, 2026 | 24.15 | 25.08 | 23.23 | 25.08 | 25.08 | 0.30% | 4,297 |
| Sep 29, 2026 | 22.56 | 25.00 | 22.56 | 25.00 | 25.00 | 0.79% | 1,115 |
| Sep 28, 2026 | 26.61 | 26.61 | 22.30 | 24.80 | 24.80 | -0.39% | 2,893 |
| Sep 25, 2026 | 25.00 | 25.00 | 22.90 | 24.90 | 24.90 | -0.20% | 2,999 |
| Sep 24, 2026 | 26.61 | 26.61 | 24.40 | 24.95 | 24.95 | 2.25% | 83,637 |
| Sep 23, 2026 | 25.05 | 25.05 | 24.19 | 24.40 | 24.40 | -0.45% | 77,933 |
| Sep 22, 2026 | 24.60 | 24.79 | 24.43 | 24.51 | 24.51 | -1.96% | 4,596 |
| Sep 21, 2026 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | 4.52% | 2,641 |
| Sep 18, 2026 | 26.90 | 26.90 | 23.75 | 23.92 | 23.92 | -5.55% | 14,201 |
| Sep 17, 2026 | 25.10 | 25.33 | 25.10 | 25.33 | 25.33 | 3.37% | 7,046 |
| Sep 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.46% | 63,145 |
| Sep 15, 2026 | 24.20 | 24.39 | 24.05 | 24.39 | 24.39 | -0.66% | 1,024 |
| Sep 14, 2026 | 24.30 | 25.10 | 24.19 | 24.55 | 24.55 | 1.66% | 93,510 |
| Sep 11, 2026 | 24.25 | 24.30 | 24.00 | 24.15 | 24.15 | 2.49% | 1,896 |
| Sep 10, 2026 | 24.30 | 24.54 | 23.56 | 23.56 | 23.56 | -5.66% | 6,794 |
| Sep 9, 2026 | 22.21 | 24.98 | 22.21 | 24.98 | 24.98 | 1.11% | 54,766 |
| Sep 8, 2026 | 23.75 | 24.70 | 23.75 | 24.70 | 24.70 | 1.56% | 16,268 |
| Sep 4, 2026 | 26.59 | 26.59 | 24.32 | 24.32 | 24.32 | 2.62% | 3,783 |
| Sep 3, 2026 | 24.20 | 24.20 | 23.20 | 23.70 | 23.70 | -1.25% | 6,435 |
| Sep 2, 2026 | 23.60 | 25.21 | 23.60 | 24.00 | 24.00 | 1.31% | 7,892 |
| Sep 1, 2026 | 24.45 | 24.45 | 23.69 | 23.69 | 23.69 | -2.10% | 59,531 |
| Aug 31, 2026 | 22.00 | 26.00 | 22.00 | 24.20 | 24.20 | -3.90% | 3,699 |
| Aug 28, 2026 | 24.55 | 26.45 | 23.60 | 25.18 | 25.18 | -3.34% | 18,782 |