Skip to main content
Mitsubishi Heavy Industries, Ltd. (MHVIY)
OTCMKTS · Delayed Price · Currency is USD
29.86
+0.46 (1.55%)
At close: Apr 28, 2026

MHVIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.7029.9229.5729.8629.861.55%314,234
Apr 27, 202629.3729.4829.2129.4029.40-1.64%310,448
Apr 24, 202629.6430.2129.6329.8929.890.47%253,858
Apr 23, 202629.8230.9229.4929.7529.752.76%396,305
Apr 22, 202628.2128.9528.2128.9528.953.50%721,753
Apr 21, 202628.1528.4527.9727.9727.97-2.34%242,827
Apr 20, 202628.3928.7428.2528.6428.641.38%274,741
Apr 17, 202629.5029.5028.0228.2528.25-1.57%454,862
Apr 16, 202628.5028.8228.5028.7028.70-0.59%325,431
Apr 15, 202629.5829.5828.7028.8728.87-4.91%262,413
Apr 14, 202631.0031.0030.0030.3630.360.03%287,765
Apr 13, 202629.0030.4329.0030.3530.351.20%254,601
Apr 10, 202630.0030.7029.8629.9929.99-2.72%481,505
Apr 9, 202629.4031.0729.4030.8330.83-0.26%671,210
Apr 8, 202630.9331.1430.5030.9130.912.62%731,486
Apr 7, 202628.8330.1628.8330.1230.120.10%641,374
Apr 6, 202628.5430.1228.5430.0930.090.70%256,283
Apr 2, 202628.3630.3528.3629.8829.881.08%423,633
Apr 1, 202628.2029.7628.2029.5629.567.26%540,612
Mar 31, 202625.4227.5625.4227.5627.560.60%2,390,004
Mar 30, 202626.6027.8926.6027.4027.40-1.24%330,361
Mar 27, 202627.2428.5027.2427.7427.74-0.11%258,338
Mar 26, 202628.7028.7027.7427.7727.77-3.24%266,427
Mar 25, 202628.2028.8928.2028.7028.701.54%300,451
Mar 24, 202626.8328.6226.8328.2728.27-4.51%399,400
Mar 23, 202630.7430.7429.2129.6029.600.51%382,419
Mar 20, 202629.0330.5029.0329.4529.45-3.51%277,119
Mar 19, 202630.0030.6829.9030.5230.520.07%297,977
Mar 18, 202630.5030.8830.5030.5030.50-1.36%276,636
Mar 17, 202631.0731.2430.5630.9230.921.19%325,161
Mar 16, 202630.9030.9030.2630.5630.563.37%298,039
Mar 13, 202628.9030.1628.9029.5629.56-0.77%375,188
Mar 12, 202628.9530.0428.9529.7929.792.72%329,624
Mar 11, 202628.5029.1128.5029.0029.00-2.59%417,877
Mar 10, 202631.0731.0729.5029.7729.77-0.50%276,441
Mar 9, 202629.0129.9828.7629.9229.921.01%387,413
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