Skip to main content
Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
29.27
-0.35 (-1.18%)
Mar 9, 2026, 12:29 PM EST

MHVIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.9829.1128.8229.07--1.86%7,643
Mar 6, 202629.4130.2729.0329.6229.62-0.90%1,049,739
Mar 5, 202629.9330.2829.5529.8929.89-3.55%522,686
Mar 4, 202630.4831.0330.2530.9930.991.44%330,846
Mar 3, 202629.3531.0929.3530.5530.55-6.55%514,583
Mar 2, 202632.3033.0032.1232.6932.692.16%385,256
Feb 27, 202631.3732.1931.3732.0032.001.23%327,532
Feb 26, 202631.0031.9031.0031.6131.612.30%308,988
Feb 25, 202631.0531.1030.6030.9030.90-0.93%357,137
Feb 24, 202630.0031.2530.0031.1931.19-2.59%679,758
Feb 23, 202632.0532.4132.0032.0232.02-709,203
Feb 20, 202631.5132.1331.5132.0232.021.65%1,787,062
Feb 19, 202631.5031.6531.0831.5031.50-1.19%6,110,394
Feb 18, 202631.2032.3431.2031.8831.882.18%3,188,957
Feb 17, 202631.5031.5531.0131.2031.20-5.74%7,183,063
Feb 13, 202632.1333.2532.1333.1033.102.89%1,719,971
Feb 12, 202632.2632.5532.0132.1732.17-3.88%7,008,603
Feb 11, 202633.4033.7333.3333.4733.471.49%493,967
Feb 10, 202634.0034.0032.8232.9832.982.55%583,108
Feb 9, 202632.6632.8431.6332.1632.160.53%3,394,896
Feb 6, 202630.7032.5130.7031.9931.997.03%591,077
Feb 5, 202629.9230.9128.6629.8929.89-3.30%429,102
Feb 4, 202629.7331.5129.7330.9130.913.72%550,762
Feb 3, 202629.4630.0029.3829.8029.800.59%385,735
Feb 2, 202629.3729.6928.5029.6329.631.01%324,012
Jan 30, 202629.1429.7529.1429.3329.33-1.61%301,689
Jan 29, 202630.6030.6029.1329.8129.812.86%291,236
Jan 28, 202627.9130.1727.9128.9828.98-2.36%236,949
Jan 27, 202629.0829.9029.0829.6829.680.88%305,112
Jan 26, 202628.9329.6428.7129.4229.421.66%316,938
Jan 23, 202626.6029.7426.6028.9428.94-2.69%353,032
Jan 22, 202630.7530.7529.0029.7429.74-3.19%405,997
Jan 21, 202630.6131.3030.3130.7230.722.13%395,730
Jan 20, 202629.1130.7729.1130.0830.082.40%491,000
Jan 16, 202629.7829.7829.1329.3829.38-2.25%460,525
Jan 15, 202630.1630.3929.9930.0530.051.62%364,423
Jan 14, 202628.5129.6328.5129.5729.574.01%260,461
Jan 13, 202628.0028.7028.0028.4328.43-1.18%323,542
Jan 12, 202627.9028.9527.0528.7728.772.09%340,221
Jan 9, 202627.5028.2927.0928.1828.182.94%312,523
Jan 8, 202627.3127.4627.2127.3827.382.68%333,406
Jan 7, 202626.8027.5026.5026.6626.66-0.56%400,385
Jan 6, 202627.0027.1826.7126.8126.81-0.63%637,128
Jan 5, 202625.5427.0125.5426.9826.989.50%402,389
Jan 2, 202624.1524.8124.1524.6424.641.69%406,962
Dec 31, 202524.1024.5524.1024.2324.23-1.38%276,376
Dec 30, 202524.2024.8024.2024.5724.57-1.00%265,167
Dec 29, 202525.0125.5924.5924.8224.820.60%286,369
Dec 26, 202524.1025.0024.1024.6724.67-1.75%248,611
Dec 24, 202525.2425.2424.4925.1125.110.28%210,664
Dec 23, 202524.5325.1424.5325.0425.041.11%278,678
Dec 22, 202524.1024.8624.1024.7724.77-1.10%313,713
Dec 19, 202524.6825.1624.2425.0425.041.46%349,138
Dec 18, 202524.5524.7924.5024.6824.68-0.56%292,173
Dec 17, 202524.5125.4124.5124.8224.82-3.42%452,595
Dec 16, 202526.0026.1024.6225.7025.70-2.02%279,858
Dec 15, 202526.0126.5226.0126.2326.23-0.68%291,755
Dec 12, 202526.4826.6026.0126.4126.41-0.64%280,150
Dec 11, 202525.0926.6225.0926.5826.58-3.38%312,883
Dec 10, 202527.0127.6127.0127.5127.510.51%282,168
Dec 9, 202527.3527.5327.3227.3727.371.47%315,352
Dec 8, 202526.9427.0626.9026.9726.971.40%276,052
Dec 5, 202525.2926.7125.2926.6026.603.10%419,588
Dec 4, 202526.1827.2025.8025.8025.802.79%399,491
Dec 3, 202524.5125.1924.5125.1025.100.84%294,878
Dec 2, 202525.0025.0024.7124.8924.89-0.68%315,577
Dec 1, 202524.5125.2724.5125.0625.06-0.95%354,090
Nov 28, 202525.4325.5425.0825.3025.30-0.51%209,794
Nov 26, 202524.2525.5524.2525.4325.430.87%246,239
Nov 25, 202524.2525.3024.2525.2125.211.57%1,066,152
Nov 24, 202524.7625.3124.5324.8224.82-0.80%971,566
Nov 21, 202525.2525.4324.3525.0225.02-2.15%438,296
Nov 20, 202525.3626.4025.3625.5725.570.83%292,646
Nov 19, 202525.6525.6525.2525.3625.36-2.38%507,485
Nov 18, 202526.0026.1325.7525.9825.98-3.46%332,413
Nov 17, 202526.1928.0026.1926.9126.91-0.63%387,378
Nov 14, 202526.1827.2026.1827.0827.08-2.17%245,561
Nov 13, 202527.2128.1127.2127.6827.68-1.70%319,681
Nov 12, 202527.1228.5327.1228.1628.16-0.32%225,016
Nov 11, 202527.4128.3827.4128.2528.25-1.05%247,836
Nov 10, 202528.8928.8928.1828.5528.55-2.42%292,020
Nov 7, 202529.8829.8828.7529.2629.26-2.24%247,436
Nov 6, 202529.0030.0429.0029.9329.931.94%301,230
Nov 5, 202529.1529.4529.0329.3629.36-1.14%415,267
Nov 4, 202529.0130.3029.0129.7029.70-2.69%609,133
Nov 3, 202530.6030.6530.2030.5230.520.63%359,522
Oct 31, 202529.6330.5329.6330.3330.332.22%289,086
Oct 30, 202529.5229.7929.4929.6729.671.89%349,082
Oct 29, 202528.3029.8828.0629.1229.12-1.44%239,533
Oct 28, 202529.4429.7829.2729.5529.550.36%381,715
Oct 27, 202529.2029.7829.2029.4429.440.89%562,909
Oct 24, 202529.3629.5227.8029.1829.18-0.61%285,379
Oct 23, 202528.0829.3828.0829.3629.363.05%285,620
Oct 22, 202528.2429.4428.1428.4928.490.21%281,716
Oct 21, 202529.2029.2028.2428.4328.43-4.23%232,676
Oct 20, 202528.5729.8228.5729.6929.692.54%264,094
Oct 17, 202529.0029.0028.2528.9528.952.79%293,064
Oct 16, 202528.0128.4128.0128.1628.162.93%232,186
Oct 15, 202526.6727.6926.6727.3627.363.68%253,874
Oct 14, 202526.3726.5226.1926.3926.391.07%709,226