Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
24.70
+0.38 (1.56%)
Sep 8, 2026, 3:36 PM EST
MHVYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 25.00 | 27.43 | 25.00 | 26.05 | 26.05 | 4.10% | 17,854 |
| Aug 26, 2026 | 25.07 | 26.04 | 23.75 | 25.03 | 25.03 | -1.48% | 5,541 |
| Aug 25, 2026 | 26.72 | 27.29 | 25.35 | 25.40 | 25.40 | -2.31% | 3,764 |
| Aug 24, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 952 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.44% | 1,665 |
| Aug 20, 2026 | 24.08 | 25.63 | 24.08 | 25.63 | 25.63 | 1.77% | 724 |
| Aug 19, 2026 | 25.81 | 25.95 | 25.18 | 25.18 | 25.18 | -7.01% | 1,409 |
| Aug 17, 2026 | 27.00 | 27.25 | 26.15 | 27.08 | 27.08 | 1.01% | 5,118 |
| Aug 14, 2026 | 27.25 | 27.25 | 26.74 | 26.81 | 26.81 | -0.14% | 82,827 |
| Aug 13, 2026 | 26.88 | 26.99 | 26.63 | 26.85 | 26.85 | 2.23% | 4,535 |
| Aug 12, 2026 | 26.11 | 26.54 | 26.11 | 26.26 | 26.26 | 0.61% | 4,509 |
| Aug 11, 2026 | 26.08 | 26.10 | 25.15 | 26.10 | 26.10 | 3.78% | 1,440 |
| Aug 10, 2026 | 25.50 | 27.69 | 25.15 | 25.15 | 25.15 | -1.95% | 5,353 |
| Aug 7, 2026 | 25.50 | 25.75 | 23.60 | 25.65 | 25.65 | -1.33% | 15,124 |
| Aug 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.57% | 797 |
| Aug 5, 2026 | 27.85 | 27.85 | 23.40 | 25.10 | 25.10 | -4.44% | 5,173 |
| Aug 4, 2026 | 23.51 | 26.53 | 23.51 | 26.27 | 26.27 | 13.21% | 5,958 |
| Aug 3, 2026 | 23.00 | 23.72 | 23.00 | 23.20 | 23.20 | 1.86% | 5,210 |
| Jul 31, 2026 | 23.79 | 24.29 | 22.78 | 22.78 | 22.78 | -5.85% | 3,986 |
| Jul 30, 2026 | 23.79 | 24.19 | 23.45 | 24.19 | 24.19 | 1.30% | 15,627 |
| Jul 29, 2026 | 25.45 | 25.45 | 22.80 | 23.88 | 23.88 | -1.83% | 4,292 |
| Jul 28, 2026 | 22.30 | 24.33 | 22.30 | 24.33 | 24.33 | 4.51% | 2,613 |
| Jul 27, 2026 | 24.27 | 24.99 | 22.94 | 23.28 | 23.28 | -4.08% | 2,697 |
| Jul 24, 2026 | 24.33 | 24.33 | 23.65 | 24.27 | 24.27 | 4.25% | 34,179 |
| Jul 23, 2026 | 24.33 | 24.35 | 22.98 | 23.28 | 23.28 | -2.82% | 5,594 |
| Jul 22, 2026 | 22.98 | 23.95 | 22.90 | 23.95 | 23.95 | 1.48% | 6,501 |
| Jul 21, 2026 | 23.50 | 24.00 | 23.20 | 23.60 | 23.60 | 0.13% | 9,543 |
| Jul 20, 2026 | 23.65 | 24.33 | 23.31 | 23.57 | 23.57 | 0.73% | 2,140 |
| Jul 17, 2026 | 22.71 | 23.72 | 20.59 | 23.40 | 23.40 | 0.21% | 4,675 |
| Jul 16, 2026 | 23.20 | 23.40 | 22.30 | 23.35 | 23.35 | 1.74% | 7,755 |
| Jul 15, 2026 | 23.60 | 23.60 | 22.63 | 22.95 | 22.95 | -6.33% | 3,851 |
| Jul 14, 2026 | 25.41 | 25.41 | 24.00 | 24.50 | 24.50 | -1.51% | 4,121 |
| Jul 13, 2026 | 25.24 | 25.50 | 23.00 | 24.88 | 24.88 | 3.86% | 3,161 |
| Jul 10, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.88% | 618 |
| 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 |