Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS
· Delayed Price · Currency is USD
27.80
+0.64 (2.36%)
Aug 13, 2025, 4:00 PM EDT
MHVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.75 | 28.75 | 27.00 | 27.80 | 27.80 | 2.36% | 382,285 |
| Aug 12, 2025 | 26.45 | 27.25 | 26.45 | 27.16 | 27.16 | 2.76% | 372,362 |
| Aug 11, 2025 | 26.50 | 26.60 | 26.43 | 26.43 | 26.43 | -0.11% | 431,671 |
| Aug 8, 2025 | 27.00 | 27.15 | 26.24 | 26.46 | 26.46 | -0.49% | 274,496 |
| Aug 7, 2025 | 26.40 | 27.46 | 26.38 | 26.59 | 26.59 | -0.60% | 355,730 |
| Aug 6, 2025 | 26.50 | 26.88 | 26.50 | 26.75 | 26.75 | 5.40% | 206,381 |
| Aug 5, 2025 | 44.32 | 44.32 | 24.88 | 25.38 | 25.38 | 3.32% | 219,504 |
| Aug 4, 2025 | 24.25 | 24.72 | 24.08 | 24.57 | 24.57 | 2.18% | 349,008 |
| Aug 1, 2025 | 23.20 | 24.25 | 23.20 | 24.04 | 24.04 | -0.35% | 233,214 |
| Jul 31, 2025 | 23.30 | 24.35 | 23.30 | 24.13 | 24.13 | -0.86% | 252,434 |
| Jul 30, 2025 | 23.44 | 24.50 | 23.44 | 24.34 | 24.34 | 3.91% | 253,136 |
| Jul 29, 2025 | 23.61 | 23.65 | 23.30 | 23.42 | 23.42 | -1.04% | 209,572 |
| Jul 28, 2025 | 24.12 | 24.12 | 23.52 | 23.67 | 23.67 | -2.65% | 282,426 |
| Jul 25, 2025 | 24.28 | 24.38 | 24.13 | 24.31 | 24.31 | -0.28% | 470,258 |
| Jul 24, 2025 | 24.25 | 24.50 | 24.25 | 24.38 | 24.38 | 3.06% | 266,222 |
| Jul 23, 2025 | 23.30 | 24.12 | 22.67 | 23.66 | 23.66 | 1.61% | 624,190 |
| Jul 22, 2025 | 23.00 | 23.33 | 22.66 | 23.28 | 23.28 | 6.28% | 491,040 |
| Jul 21, 2025 | 21.50 | 22.00 | 21.50 | 21.91 | 21.91 | 0.92% | 334,558 |
| Jul 18, 2025 | 21.50 | 21.81 | 21.50 | 21.71 | 21.71 | -0.66% | 436,510 |
| Jul 17, 2025 | 22.00 | 22.00 | 21.63 | 21.85 | 21.85 | -1.09% | 695,552 |
| Jul 16, 2025 | 21.97 | 22.31 | 21.97 | 22.09 | 22.09 | 0.25% | 1,602,780 |
| Jul 15, 2025 | 22.33 | 22.33 | 21.95 | 22.04 | 22.04 | -2.00% | 2,595,988 |
| Jul 14, 2025 | 21.60 | 22.49 | 21.60 | 22.49 | 22.49 | 3.74% | 914,012 |
| Jul 11, 2025 | 22.08 | 22.08 | 21.56 | 21.68 | 21.68 | -3.24% | 389,832 |
| Jul 10, 2025 | 22.50 | 22.61 | 21.50 | 22.40 | 22.40 | -0.95% | 432,630 |
| Jul 9, 2025 | 23.00 | 23.31 | 22.25 | 22.62 | 22.62 | -2.65% | 371,914 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.12 | 23.23 | 23.23 | -0.32% | 374,350 |
| Jul 7, 2025 | 22.88 | 24.35 | 22.88 | 23.31 | 23.31 | -3.46% | 273,708 |
| Jul 3, 2025 | 24.50 | 24.50 | 24.02 | 24.14 | 24.14 | -1.23% | 225,598 |
| Jul 2, 2025 | 25.00 | 25.00 | 24.25 | 24.44 | 24.44 | -3.49% | 505,944 |
| Jul 1, 2025 | 25.10 | 25.82 | 25.10 | 25.33 | 25.33 | 1.15% | 903,360 |
| Jun 30, 2025 | 25.50 | 25.50 | 24.72 | 25.04 | 25.04 | -1.35% | 468,724 |
| Jun 27, 2025 | 26.00 | 26.00 | 25.20 | 25.38 | 25.38 | 2.48% | 339,190 |
| Jun 26, 2025 | 23.65 | 25.00 | 23.65 | 24.77 | 24.77 | 4.45% | 387,308 |
| Jun 25, 2025 | 24.40 | 24.51 | 23.56 | 23.71 | 23.71 | -1.11% | 496,492 |
| Jun 24, 2025 | 24.00 | 24.04 | 23.79 | 23.98 | 23.98 | 0.48% | 726,330 |
| Jun 23, 2025 | 22.50 | 23.90 | 22.50 | 23.86 | 23.86 | 1.21% | 470,434 |
| Jun 20, 2025 | 24.20 | 24.37 | 23.37 | 23.58 | 23.58 | -2.26% | 494,120 |
| Jun 18, 2025 | 23.90 | 24.29 | 23.90 | 24.12 | 24.12 | -1.09% | 528,246 |
| Jun 17, 2025 | 25.00 | 25.00 | 24.32 | 24.39 | 24.39 | -2.19% | 497,936 |
| Jun 16, 2025 | 24.85 | 25.70 | 24.85 | 24.93 | 24.93 | 1.76% | 505,602 |
| Jun 13, 2025 | 24.35 | 24.72 | 24.10 | 24.50 | 24.50 | 2.02% | 342,100 |
| Jun 12, 2025 | 23.98 | 24.09 | 23.87 | 24.02 | 24.02 | 6.13% | 385,064 |
| Jun 11, 2025 | 23.05 | 23.05 | 22.57 | 22.63 | 22.63 | -3.93% | 422,538 |
| Jun 10, 2025 | 24.10 | 24.10 | 23.34 | 23.55 | 23.55 | -2.27% | 406,394 |
| Jun 9, 2025 | 24.23 | 24.45 | 23.90 | 24.10 | 24.10 | -0.47% | 389,446 |
| Jun 6, 2025 | 23.20 | 24.37 | 23.20 | 24.22 | 24.22 | 3.48% | 465,588 |
| Jun 5, 2025 | 23.00 | 23.80 | 23.00 | 23.40 | 23.40 | -1.99% | 304,950 |
| Jun 4, 2025 | 23.88 | 24.17 | 23.71 | 23.88 | 23.88 | 0.53% | 1,490,106 |
| Jun 3, 2025 | 23.86 | 23.94 | 23.58 | 23.75 | 23.75 | -0.40% | 3,269,828 |