Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS
· Delayed Price · Currency is USD
25.47
+0.86 (3.49%)
Jun 27, 2025, 2:57 PM EDT
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.00 | 25.71 | 25.00 | 25.47 | 25.47 | 3.49% | 13,998 |
| Jun 26, 2025 | 23.50 | 24.61 | 23.50 | 24.61 | 24.61 | 3.79% | 41,255 |
| Jun 25, 2025 | 23.61 | 23.95 | 23.57 | 23.71 | 23.71 | 0.90% | 128,555 |
| Jun 24, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -1.43% | 33,094 |
| Jun 23, 2025 | 24.28 | 24.75 | 23.21 | 23.84 | 23.84 | 1.90% | 24,969 |
| Jun 20, 2025 | 23.10 | 23.65 | 23.10 | 23.40 | 23.40 | -3.72% | 4,308 |
| Jun 18, 2025 | 24.29 | 24.90 | 23.70 | 24.30 | 24.30 | -1.40% | 3,967 |
| Jun 17, 2025 | 25.02 | 25.75 | 24.29 | 24.65 | 24.65 | -0.60% | 42,012 |
| Jun 16, 2025 | 24.81 | 25.31 | 24.80 | 24.80 | 24.80 | 0.34% | 105,590 |
| Jun 13, 2025 | 24.66 | 24.90 | 24.39 | 24.71 | 24.71 | 3.35% | 9,712 |
| Jun 12, 2025 | 23.00 | 24.00 | 23.00 | 23.91 | 23.91 | 5.47% | 14,369 |
| Jun 11, 2025 | 22.88 | 23.20 | 22.25 | 22.67 | 22.67 | -3.53% | 78,299 |
| Jun 10, 2025 | 25.10 | 25.10 | 23.38 | 23.50 | 23.50 | -1.49% | 44,787 |
| Jun 9, 2025 | 24.50 | 24.50 | 23.50 | 23.86 | 23.86 | -2.07% | 107,679 |
| Jun 6, 2025 | 24.23 | 24.39 | 24.23 | 24.36 | 24.36 | 2.78% | 126,924 |
| Jun 5, 2025 | 23.68 | 23.70 | 23.66 | 23.70 | 23.70 | -1.25% | 89,746 |
| Jun 4, 2025 | 24.00 | 24.50 | 23.74 | 24.00 | 24.00 | 1.54% | 422,300 |
| Jun 3, 2025 | 24.50 | 24.50 | 23.33 | 23.64 | 23.64 | -0.69% | 245,205 |
| Jun 2, 2025 | 23.10 | 24.00 | 23.10 | 23.80 | 23.80 | 3.24% | 152,349 |
| May 30, 2025 | 22.80 | 24.80 | 22.80 | 23.05 | 23.05 | 2.00% | 36,165 |
| May 29, 2025 | 22.70 | 22.70 | 21.98 | 22.60 | 22.60 | -0.44% | 76,373 |
| May 28, 2025 | 23.62 | 23.62 | 22.64 | 22.70 | 22.70 | -3.40% | 357,449 |
| May 27, 2025 | 22.22 | 24.00 | 22.22 | 23.50 | 23.50 | 5.24% | 14,461 |
| May 23, 2025 | 21.25 | 22.44 | 21.25 | 22.33 | 22.33 | 5.13% | 12,123 |
| May 22, 2025 | 21.00 | 21.25 | 21.00 | 21.24 | 21.24 | 2.56% | 36,650 |
| May 21, 2025 | 20.50 | 22.12 | 20.50 | 20.71 | 20.71 | 2.06% | 53,148 |
| May 20, 2025 | 20.49 | 20.49 | 20.25 | 20.29 | 20.29 | 0.91% | 10,182 |
| May 19, 2025 | 19.75 | 20.16 | 19.67 | 20.11 | 20.11 | 3.26% | 64,240 |
| May 16, 2025 | 19.08 | 19.95 | 19.05 | 19.48 | 19.48 | 1.33% | 182,512 |
| May 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 4.99% | 196 |
| May 14, 2025 | 19.20 | 19.20 | 18.01 | 18.31 | 18.31 | -0.78% | 133,812 |
| May 13, 2025 | 17.15 | 19.10 | 17.15 | 18.45 | 18.45 | -3.02% | 5,429 |
| May 12, 2025 | 19.33 | 19.40 | 18.95 | 19.03 | 19.03 | -4.88% | 34,180 |
| May 9, 2025 | 19.00 | 20.00 | 18.60 | 20.00 | 20.00 | 0.76% | 73,969 |
| May 8, 2025 | 20.00 | 20.25 | 19.73 | 19.85 | 19.85 | 1.79% | 1,629 |
| May 7, 2025 | 19.88 | 20.00 | 19.50 | 19.50 | 19.50 | -0.59% | 6,818 |
| May 6, 2025 | 19.80 | 19.80 | 19.43 | 19.62 | 19.62 | -0.93% | 125,968 |
| May 5, 2025 | 19.62 | 19.99 | 19.62 | 19.80 | 19.80 | 1.33% | 3,163 |
| May 2, 2025 | 18.00 | 20.10 | 18.00 | 19.54 | 19.54 | -1.12% | 109,139 |
| May 1, 2025 | 19.66 | 19.76 | 19.55 | 19.76 | 19.76 | 0.56% | 118,949 |
| Apr 30, 2025 | 19.95 | 19.95 | 19.00 | 19.65 | 19.65 | -1.50% | 89,355 |
| Apr 29, 2025 | 20.00 | 20.24 | 19.84 | 19.95 | 19.95 | 1.31% | 3,664 |
| Apr 28, 2025 | 19.50 | 20.04 | 19.18 | 19.69 | 19.69 | 2.46% | 254,978 |
| Apr 25, 2025 | 18.05 | 19.37 | 18.05 | 19.22 | 19.22 | -0.57% | 2,971 |
| Apr 24, 2025 | 19.30 | 19.33 | 18.82 | 19.33 | 19.33 | 2.82% | 138,698 |
| Apr 23, 2025 | 18.39 | 19.30 | 18.39 | 18.80 | 18.80 | 3.01% | 177,819 |
| Apr 22, 2025 | 19.05 | 19.05 | 18.20 | 18.25 | 18.25 | -2.67% | 79,807 |
| Apr 21, 2025 | 18.85 | 18.85 | 17.09 | 18.75 | 18.75 | 0.05% | 1,846 |
| Apr 17, 2025 | 19.70 | 19.70 | 17.79 | 18.74 | 18.74 | 4.36% | 9,235 |
| Apr 16, 2025 | 18.55 | 18.55 | 17.96 | 17.96 | 17.96 | -4.22% | 246,955 |