Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS
· Delayed Price · Currency is USD
19.03
-0.98 (-4.88%)
May 12, 2025, 3:49 PM EDT
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 17.50 | 19.15 | 17.50 | 18.75 | 18.75 | 7.13% | 175,775 |
| Apr 14, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 1.16% | 594 |
| Apr 11, 2025 | 16.75 | 17.35 | 16.75 | 17.30 | 17.30 | 5.23% | 33,222 |
| Apr 10, 2025 | 17.00 | 17.00 | 16.05 | 16.44 | 16.44 | 4.91% | 114,249 |
| Apr 9, 2025 | 15.10 | 17.51 | 15.10 | 15.67 | 15.67 | 0.37% | 23,969 |
| Apr 8, 2025 | 15.50 | 16.86 | 15.25 | 15.61 | 15.61 | 5.26% | 41,503 |
| Apr 7, 2025 | 13.36 | 15.80 | 13.36 | 14.83 | 14.83 | -1.97% | 116,359 |
| Apr 4, 2025 | 15.00 | 16.50 | 15.00 | 15.13 | 15.13 | -8.30% | 68,900 |
| Apr 3, 2025 | 16.10 | 17.00 | 16.10 | 16.50 | 16.50 | -4.90% | 6,632 |
| Apr 2, 2025 | 16.50 | 17.50 | 16.50 | 17.35 | 17.35 | 2.67% | 1,975 |
| Apr 1, 2025 | 17.03 | 17.03 | 16.55 | 16.90 | 16.90 | -0.82% | 8,635 |
| Mar 31, 2025 | 16.97 | 17.04 | 16.73 | 17.04 | 17.04 | -0.99% | 278,221 |
| Mar 28, 2025 | 17.50 | 18.46 | 17.15 | 17.21 | 17.21 | -2.71% | 9,434 |
| Mar 27, 2025 | 17.75 | 18.40 | 17.69 | 17.69 | 17.69 | -1.17% | 16,756 |
| Mar 26, 2025 | 18.63 | 18.63 | 17.74 | 17.90 | 17.90 | -3.61% | 56,050 |
| Mar 25, 2025 | 19.60 | 19.60 | 18.35 | 18.57 | 18.57 | -1.90% | 217,947 |
| Mar 24, 2025 | 19.19 | 19.20 | 18.40 | 18.93 | 18.93 | -3.25% | 6,315 |
| Mar 21, 2025 | 19.98 | 19.98 | 19.18 | 19.57 | 19.57 | 0.49% | 1,358,188 |
| Mar 20, 2025 | 19.27 | 20.34 | 19.26 | 19.47 | 19.47 | -0.41% | 1,391,974 |
| Mar 19, 2025 | 19.35 | 19.85 | 19.35 | 19.55 | 19.55 | 1.30% | 263,855 |
| Mar 18, 2025 | 19.99 | 19.99 | 18.75 | 19.30 | 19.30 | -2.03% | 301,540 |
| Mar 17, 2025 | 18.95 | 20.00 | 18.50 | 19.70 | 19.70 | 12.89% | 24,560 |
| Mar 14, 2025 | 17.24 | 17.52 | 17.00 | 17.45 | 17.45 | 3.59% | 8,190 |
| Mar 13, 2025 | 15.91 | 17.60 | 15.91 | 16.85 | 16.85 | 5.88% | 11,641 |
| Mar 12, 2025 | 16.20 | 17.55 | 15.91 | 15.91 | 15.91 | 2.84% | 7,023 |
| Mar 11, 2025 | 15.66 | 16.20 | 15.47 | 15.47 | 15.47 | -1.21% | 7,364 |
| Mar 10, 2025 | 16.95 | 16.95 | 15.52 | 15.66 | 15.66 | -7.88% | 32,593 |
| Mar 7, 2025 | 16.85 | 17.02 | 15.85 | 17.00 | 17.00 | 1.46% | 26,086 |
| Mar 6, 2025 | 16.25 | 17.00 | 16.25 | 16.76 | 16.76 | 8.37% | 37,969 |
| Mar 5, 2025 | 15.46 | 15.75 | 15.41 | 15.46 | 15.46 | 0.40% | 16,382 |
| Mar 4, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 10.00% | 34,490 |
| Mar 3, 2025 | 14.21 | 14.33 | 13.92 | 14.00 | 14.00 | 4.87% | 7,751 |