Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
26.00
-1.02 (-3.77%)
May 15, 2026, 3:57 PM EST
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.14% | 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 |
| Apr 27, 2026 | 30.00 | 30.00 | 29.27 | 29.27 | 29.27 | -2.06% | 3,672 |
| Apr 24, 2026 | 31.34 | 31.34 | 28.80 | 29.89 | 29.89 | 0.63% | 4,142 |
| Apr 23, 2026 | 29.00 | 29.97 | 29.00 | 29.70 | 29.70 | 3.21% | 125,384 |
| Apr 22, 2026 | 26.45 | 29.30 | 26.45 | 28.78 | 28.78 | 1.62% | 238,071 |
| Apr 21, 2026 | 28.89 | 29.80 | 28.25 | 28.32 | 28.32 | -1.99% | 4,650 |
| Apr 20, 2026 | 30.00 | 30.99 | 28.50 | 28.89 | 28.89 | 3.44% | 4,891 |
| Apr 17, 2026 | 30.59 | 30.59 | 27.93 | 27.93 | 27.93 | -6.05% | 11,151 |
| Apr 16, 2026 | 29.40 | 29.73 | 28.55 | 29.73 | 29.73 | -2.12% | 41,408 |
| Apr 15, 2026 | 29.00 | 30.65 | 29.00 | 30.38 | 30.38 | 1.96% | 4,116 |
| Apr 14, 2026 | 30.00 | 30.00 | 29.01 | 29.79 | 29.79 | -1.51% | 6,593 |
| Apr 13, 2026 | 29.82 | 30.25 | 28.75 | 30.25 | 30.25 | -1.28% | 2,625 |
| Apr 10, 2026 | 30.64 | 31.66 | 30.64 | 30.64 | 30.64 | 0.11% | 663 |
| Apr 9, 2026 | 30.00 | 30.61 | 30.00 | 30.61 | 30.61 | -1.10% | 8,394 |
| Apr 8, 2026 | 30.81 | 31.50 | 30.81 | 30.95 | 30.95 | 3.41% | 11,720 |
| Apr 7, 2026 | 28.80 | 29.93 | 28.00 | 29.93 | 29.93 | 0.07% | 15,311 |
| Apr 6, 2026 | 28.10 | 30.00 | 28.10 | 29.91 | 29.91 | 0.39% | 7,422 |
| Apr 2, 2026 | 29.48 | 31.03 | 29.48 | 29.79 | 29.79 | 2.92% | 3,385 |
| Apr 1, 2026 | 28.00 | 29.75 | 28.00 | 28.95 | 28.95 | 4.89% | 10,497 |
| Mar 31, 2026 | 26.26 | 27.79 | 26.26 | 27.60 | 27.60 | 2.45% | 6,218 |
| Mar 30, 2026 | 28.06 | 28.63 | 26.94 | 26.94 | 26.94 | -3.65% | 128,717 |
| Mar 27, 2026 | 28.25 | 28.25 | 27.51 | 27.96 | 27.96 | -1.88% | 14,394 |
| Mar 26, 2026 | 28.60 | 28.72 | 28.00 | 28.50 | 28.50 | -1.48% | 4,919 |
| Mar 25, 2026 | 29.99 | 29.99 | 28.53 | 28.92 | 28.92 | -0.43% | 9,047 |
| Mar 24, 2026 | 29.30 | 29.30 | 27.98 | 29.05 | 29.05 | -2.35% | 74,402 |
| Mar 23, 2026 | 29.70 | 30.20 | 29.51 | 29.75 | 29.75 | 0.03% | 72,488 |
| Mar 20, 2026 | 29.59 | 29.94 | 29.56 | 29.74 | 29.74 | -2.33% | 3,174 |
| Mar 19, 2026 | 29.70 | 30.45 | 29.23 | 30.45 | 30.45 | -0.75% | 11,944 |
| Mar 18, 2026 | 31.48 | 31.48 | 30.68 | 30.68 | 30.68 | -1.31% | 5,151 |
| Mar 17, 2026 | 31.95 | 31.95 | 30.09 | 31.09 | 31.09 | 0.11% | 8,372 |
| Mar 16, 2026 | 30.13 | 31.20 | 30.13 | 31.06 | 31.06 | 4.33% | 2,653 |
| Mar 13, 2026 | 29.92 | 29.92 | 29.24 | 29.77 | 29.77 | -0.53% | 8,007 |
| Mar 12, 2026 | 28.70 | 30.04 | 28.70 | 29.93 | 29.93 | 3.51% | 14,916 |
| Mar 11, 2026 | 27.35 | 29.50 | 27.35 | 28.91 | 28.91 | -3.63% | 6,020 |
| Mar 10, 2026 | 30.97 | 30.97 | 29.75 | 30.00 | 30.00 | -0.86% | 19,853 |
| Mar 9, 2026 | 29.25 | 30.26 | 28.00 | 30.26 | 30.26 | 1.71% | 117,557 |
| Mar 6, 2026 | 30.00 | 30.21 | 29.25 | 29.75 | 29.75 | -0.56% | 462,367 |