Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
23.74
-0.33 (-1.35%)
At close: Jul 9, 2026
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 23.74 | 23.74 | 23.47 | 23.74 | 23.74 | -1.35% | 3,162 |
| Jul 8, 2026 | 23.80 | 24.08 | 23.45 | 24.07 | 24.07 | -0.96% | 2,002 |
| Jul 7, 2026 | 24.80 | 24.80 | 24.29 | 24.30 | 24.30 | -4.61% | 2,134 |
| Jul 6, 2026 | 24.99 | 25.82 | 24.30 | 25.48 | 25.48 | 9.24% | 191,496 |
| Jul 2, 2026 | 23.50 | 23.83 | 22.80 | 23.32 | 23.32 | -0.14% | 3,211 |
| Jul 1, 2026 | 23.24 | 23.35 | 23.24 | 23.35 | 23.35 | 2.65% | 1,468 |
| Jun 30, 2026 | 22.50 | 22.85 | 22.25 | 22.75 | 22.75 | 1.54% | 81,990 |
| Jun 29, 2026 | 22.50 | 24.30 | 22.40 | 22.40 | 22.40 | 1.15% | 5,214 |
| Jun 26, 2026 | 22.00 | 23.23 | 22.00 | 22.15 | 22.15 | 1.14% | 5,989 |
| Jun 25, 2026 | 23.16 | 24.47 | 21.90 | 21.90 | 21.90 | -6.99% | 16,480 |
| Jun 24, 2026 | 23.75 | 23.75 | 22.88 | 23.55 | 23.55 | 1.66% | 4,462 |
| Jun 23, 2026 | 23.50 | 24.37 | 23.00 | 23.16 | 23.16 | -4.28% | 3,170 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.00 | 24.20 | 24.20 | -3.03% | 6,580 |
| Jun 18, 2026 | 24.50 | 24.95 | 23.00 | 24.95 | 24.95 | 6.18% | 10,950 |
| Jun 17, 2026 | 21.79 | 24.00 | 21.79 | 23.50 | 23.50 | 1.08% | 2,211 |
| Jun 16, 2026 | 23.29 | 23.51 | 22.65 | 23.25 | 23.25 | 1.55% | 16,031 |
| Jun 15, 2026 | 22.11 | 23.29 | 22.11 | 22.90 | 22.90 | 2.90% | 3,942 |
| Jun 12, 2026 | 22.72 | 22.72 | 21.70 | 22.25 | 22.25 | 1.00% | 46,617 |
| Jun 11, 2026 | 22.48 | 23.08 | 21.89 | 22.03 | 22.03 | -0.16% | 2,483 |
| Jun 10, 2026 | 22.90 | 22.90 | 21.89 | 22.07 | 22.07 | -1.14% | 21,947 |
| Jun 9, 2026 | 21.89 | 23.40 | 21.89 | 22.32 | 22.32 | -4.21% | 7,886 |
| Jun 8, 2026 | 23.43 | 23.71 | 23.15 | 23.30 | 23.30 | 0.26% | 7,308 |
| Jun 5, 2026 | 26.34 | 26.34 | 23.15 | 23.24 | 23.24 | -1.57% | 8,286 |
| Jun 4, 2026 | 23.60 | 23.61 | 22.73 | 23.61 | 23.61 | 6.30% | 7,491 |
| Jun 3, 2026 | 23.60 | 23.60 | 22.19 | 22.21 | 22.21 | -0.18% | 77,918 |
| Jun 2, 2026 | 23.00 | 23.00 | 22.05 | 22.25 | 22.25 | -2.20% | 11,638 |
| Jun 1, 2026 | 23.00 | 23.65 | 20.99 | 22.75 | 22.75 | -4.37% | 23,808 |
| May 29, 2026 | 23.65 | 24.83 | 23.50 | 23.79 | 23.79 | 0.21% | 111,323 |
| May 28, 2026 | 24.50 | 24.64 | 23.70 | 23.74 | 23.74 | -3.73% | 69,699 |
| May 27, 2026 | 25.47 | 25.47 | 24.00 | 24.66 | 24.66 | -0.72% | 12,888 |
| May 26, 2026 | 25.47 | 25.47 | 24.80 | 24.84 | 24.84 | -1.51% | 38,628 |
| May 22, 2026 | 25.02 | 26.00 | 24.79 | 25.22 | 25.22 | 0.02% | 17,422 |
| May 21, 2026 | 25.00 | 27.08 | 24.65 | 25.22 | 25.22 | -2.83% | 7,389 |
| May 20, 2026 | 25.50 | 25.99 | 25.50 | 25.95 | 25.95 | -0.25% | 3,285 |
| May 19, 2026 | 26.00 | 26.40 | 25.68 | 26.02 | 26.02 | -0.73% | 63,956 |
| May 18, 2026 | 27.05 | 27.05 | 25.70 | 26.21 | 26.21 | 0.80% | 104,064 |
| May 15, 2026 | 27.34 | 27.34 | 25.67 | 26.00 | 26.00 | -3.78% | 20,111 |
| May 14, 2026 | 28.39 | 28.79 | 26.75 | 27.02 | 27.02 | -4.82% | 106,106 |
| May 13, 2026 | 27.64 | 28.49 | 27.64 | 28.39 | 28.39 | 4.45% | 10,707 |
| May 12, 2026 | 27.80 | 28.88 | 27.10 | 27.18 | 27.18 | -3.17% | 19,168 |
| May 11, 2026 | 28.30 | 28.50 | 28.00 | 28.07 | 28.07 | -3.22% | 13,676 |
| May 8, 2026 | 30.09 | 30.09 | 28.89 | 29.00 | 29.00 | -0.15% | 4,177 |
| May 7, 2026 | 30.00 | 30.00 | 28.63 | 29.05 | 29.05 | -3.97% | 126,982 |
| May 6, 2026 | 30.00 | 30.25 | 29.78 | 30.25 | 30.25 | 1.70% | 9,219 |
| May 5, 2026 | 31.87 | 31.87 | 29.40 | 29.74 | 29.74 | 1.71% | 6,149 |
| May 4, 2026 | 30.00 | 30.00 | 29.19 | 29.24 | 29.24 | 0.27% | 4,698 |
| May 1, 2026 | 28.30 | 29.92 | 28.30 | 29.16 | 29.16 | 0.18% | 2,471 |
| Apr 30, 2026 | 26.82 | 29.49 | 26.82 | 29.11 | 29.11 | 1.88% | 62,895 |
| Apr 29, 2026 | 30.00 | 30.00 | 28.57 | 28.57 | 28.57 | -4.61% | 30,375 |
| Apr 28, 2026 | 29.21 | 29.95 | 29.13 | 29.95 | 29.95 | 2.32% | 10,274 |