Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS
· Delayed Price · Currency is USD
26.60
+0.80 (3.10%)
At close: Dec 5, 2025
MHVIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.59 | 26.69 | 26.44 | 26.58 | - | 3.02% | 115,999 |
| Dec 4, 2025 | 26.18 | 27.20 | 25.80 | 25.80 | 25.80 | 2.79% | 399,491 |
| Dec 3, 2025 | 24.51 | 25.19 | 24.51 | 25.10 | 25.10 | 0.84% | 294,878 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.71 | 24.89 | 24.89 | -0.68% | 315,577 |
| Dec 1, 2025 | 24.51 | 25.27 | 24.51 | 25.06 | 25.06 | -0.95% | 354,090 |
| Nov 28, 2025 | 25.43 | 25.54 | 25.08 | 25.30 | 25.30 | -0.51% | 209,794 |
| Nov 26, 2025 | 24.25 | 25.55 | 24.25 | 25.43 | 25.43 | 0.87% | 246,239 |
| Nov 25, 2025 | 24.25 | 25.30 | 24.25 | 25.21 | 25.21 | 1.57% | 1,066,152 |
| Nov 24, 2025 | 24.76 | 25.31 | 24.53 | 24.82 | 24.82 | -0.80% | 971,566 |
| Nov 21, 2025 | 25.25 | 25.43 | 24.35 | 25.02 | 25.02 | -2.15% | 438,296 |
| Nov 20, 2025 | 25.36 | 26.40 | 25.36 | 25.57 | 25.57 | 0.83% | 292,646 |
| Nov 19, 2025 | 25.65 | 25.65 | 25.25 | 25.36 | 25.36 | -2.38% | 507,485 |
| Nov 18, 2025 | 26.00 | 26.13 | 25.75 | 25.98 | 25.98 | -3.46% | 332,413 |
| Nov 17, 2025 | 26.19 | 28.00 | 26.19 | 26.91 | 26.91 | -0.63% | 387,378 |
| Nov 14, 2025 | 26.18 | 27.20 | 26.18 | 27.08 | 27.08 | -2.17% | 245,561 |
| Nov 13, 2025 | 27.21 | 28.11 | 27.21 | 27.68 | 27.68 | -1.70% | 319,681 |
| Nov 12, 2025 | 27.12 | 28.53 | 27.12 | 28.16 | 28.16 | -0.32% | 225,016 |
| Nov 11, 2025 | 27.41 | 28.38 | 27.41 | 28.25 | 28.25 | -1.05% | 247,836 |
| Nov 10, 2025 | 28.89 | 28.89 | 28.18 | 28.55 | 28.55 | -2.42% | 292,020 |
| Nov 7, 2025 | 29.88 | 29.88 | 28.75 | 29.26 | 29.26 | -2.24% | 247,436 |
| Nov 6, 2025 | 29.00 | 30.04 | 29.00 | 29.93 | 29.93 | 1.94% | 301,230 |
| Nov 5, 2025 | 29.15 | 29.45 | 29.03 | 29.36 | 29.36 | -1.14% | 415,267 |
| Nov 4, 2025 | 29.01 | 30.30 | 29.01 | 29.70 | 29.70 | -2.69% | 609,133 |
| Nov 3, 2025 | 30.60 | 30.65 | 30.20 | 30.52 | 30.52 | 0.63% | 359,522 |
| Oct 31, 2025 | 29.63 | 30.53 | 29.63 | 30.33 | 30.33 | 2.22% | 289,086 |
| Oct 30, 2025 | 29.52 | 29.79 | 29.49 | 29.67 | 29.67 | 1.89% | 349,082 |
| Oct 29, 2025 | 28.30 | 29.88 | 28.06 | 29.12 | 29.12 | -1.44% | 239,533 |
| Oct 28, 2025 | 29.44 | 29.78 | 29.27 | 29.55 | 29.55 | 0.36% | 381,715 |
| Oct 27, 2025 | 29.20 | 29.78 | 29.20 | 29.44 | 29.44 | 0.89% | 562,909 |
| Oct 24, 2025 | 29.36 | 29.52 | 27.80 | 29.18 | 29.18 | -0.61% | 285,379 |
| Oct 23, 2025 | 28.08 | 29.38 | 28.08 | 29.36 | 29.36 | 3.05% | 285,620 |
| Oct 22, 2025 | 28.24 | 29.44 | 28.14 | 28.49 | 28.49 | 0.21% | 281,716 |
| Oct 21, 2025 | 29.20 | 29.20 | 28.24 | 28.43 | 28.43 | -4.23% | 232,676 |
| Oct 20, 2025 | 28.57 | 29.82 | 28.57 | 29.69 | 29.69 | 2.54% | 264,094 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.25 | 28.95 | 28.95 | 2.79% | 293,064 |
| Oct 16, 2025 | 28.01 | 28.41 | 28.01 | 28.16 | 28.16 | 2.93% | 232,186 |
| Oct 15, 2025 | 26.67 | 27.69 | 26.67 | 27.36 | 27.36 | 3.68% | 253,874 |
| Oct 14, 2025 | 26.37 | 26.52 | 26.19 | 26.39 | 26.39 | 1.07% | 709,226 |
| Oct 13, 2025 | 26.67 | 26.96 | 25.81 | 26.11 | 26.11 | 1.67% | 360,186 |
| Oct 10, 2025 | 26.36 | 26.36 | 25.60 | 25.68 | 25.68 | -6.11% | 425,088 |
| Oct 9, 2025 | 28.00 | 28.00 | 27.27 | 27.35 | 27.35 | -2.39% | 433,097 |
| Oct 8, 2025 | 28.13 | 28.13 | 27.89 | 28.02 | 28.02 | 3.85% | 314,941 |
| Oct 7, 2025 | 27.72 | 27.90 | 26.98 | 26.98 | 26.98 | -2.67% | 247,674 |
| Oct 6, 2025 | 27.00 | 28.12 | 27.00 | 27.72 | 27.72 | 10.35% | 1,556,428 |
| Oct 3, 2025 | 24.82 | 25.38 | 24.82 | 25.12 | 25.12 | 0.36% | 1,068,443 |
| Oct 2, 2025 | 24.82 | 25.34 | 24.82 | 25.03 | 25.03 | -2.11% | 256,938 |
| Oct 1, 2025 | 24.82 | 25.79 | 24.82 | 25.57 | 25.57 | -1.62% | 365,853 |
| Sep 30, 2025 | 26.01 | 26.61 | 25.40 | 25.99 | 25.99 | -2.44% | 378,047 |
| Sep 29, 2025 | 25.63 | 26.77 | 25.63 | 26.64 | 26.64 | 3.10% | 241,486 |
| Sep 26, 2025 | 25.20 | 25.98 | 25.20 | 25.84 | 25.84 | 0.39% | 319,575 |
| Sep 25, 2025 | 25.20 | 26.25 | 25.20 | 25.74 | 25.74 | -1.83% | 242,099 |
| Sep 24, 2025 | 27.11 | 27.11 | 25.13 | 26.22 | 26.22 | 4.21% | 270,176 |
| Sep 23, 2025 | 24.94 | 25.43 | 24.94 | 25.16 | 25.16 | -0.16% | 345,262 |
| Sep 22, 2025 | 24.90 | 25.28 | 24.81 | 25.20 | 25.20 | 0.46% | 282,907 |
| Sep 19, 2025 | 24.97 | 25.29 | 24.97 | 25.09 | 25.09 | -0.77% | 352,339 |
| Sep 18, 2025 | 24.00 | 25.38 | 24.00 | 25.28 | 25.28 | 0.12% | 324,243 |
| Sep 17, 2025 | 26.29 | 26.29 | 25.19 | 25.25 | 25.25 | -2.58% | 227,305 |
| Sep 16, 2025 | 26.04 | 26.04 | 25.76 | 25.92 | 25.92 | -0.92% | 316,187 |
| Sep 15, 2025 | 25.30 | 26.16 | 25.30 | 26.16 | 26.16 | 0.89% | 411,224 |
| Sep 12, 2025 | 25.18 | 26.25 | 24.80 | 25.93 | 25.93 | -1.03% | 262,258 |
| Sep 11, 2025 | 25.33 | 26.32 | 25.33 | 26.20 | 26.20 | 2.87% | 330,125 |
| Sep 10, 2025 | 24.95 | 26.33 | 24.95 | 25.47 | 25.47 | 0.28% | 403,531 |
| Sep 9, 2025 | 25.88 | 25.88 | 25.19 | 25.40 | 25.40 | -0.97% | 305,654 |
| Sep 8, 2025 | 24.25 | 25.65 | 24.25 | 25.65 | 25.65 | 4.69% | 296,653 |
| Sep 5, 2025 | 24.10 | 24.64 | 23.77 | 24.50 | 24.50 | 1.49% | 403,793 |
| Sep 4, 2025 | 24.72 | 24.72 | 23.75 | 24.14 | 24.14 | 0.60% | 429,552 |
| Sep 3, 2025 | 24.02 | 24.50 | 23.75 | 24.00 | 24.00 | -3.32% | 593,124 |
| Sep 2, 2025 | 24.81 | 25.21 | 23.97 | 24.82 | 24.82 | -1.45% | 346,746 |
| Aug 29, 2025 | 25.13 | 26.00 | 25.06 | 25.19 | 25.19 | -3.13% | 233,159 |
| Aug 28, 2025 | 25.90 | 26.00 | 25.83 | 26.00 | 26.00 | 1.44% | 416,870 |
| Aug 27, 2025 | 25.62 | 25.93 | 25.34 | 25.63 | 25.63 | -0.08% | 634,681 |
| Aug 26, 2025 | 25.69 | 25.72 | 25.48 | 25.65 | 25.65 | -0.19% | 267,400 |
| Aug 25, 2025 | 26.86 | 26.86 | 25.50 | 25.70 | 25.70 | -2.76% | 337,942 |
| Aug 22, 2025 | 25.69 | 26.51 | 25.69 | 26.43 | 26.43 | 2.13% | 301,622 |
| Aug 21, 2025 | 25.69 | 26.19 | 25.69 | 25.88 | 25.88 | -0.35% | 289,967 |
| Aug 20, 2025 | 25.68 | 26.57 | 25.68 | 25.97 | 25.97 | -1.70% | 298,795 |
| Aug 19, 2025 | 27.00 | 27.00 | 26.26 | 26.42 | 26.42 | -1.71% | 282,968 |
| Aug 18, 2025 | 26.26 | 27.63 | 26.26 | 26.88 | 26.88 | 1.05% | 218,938 |
| Aug 15, 2025 | 27.67 | 27.68 | 26.51 | 26.60 | 26.60 | 0.26% | 235,043 |
| Aug 14, 2025 | 27.02 | 27.02 | 26.33 | 26.53 | 26.53 | -4.57% | 265,809 |
| 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 |