Skip to main content
Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
29.46
-0.29 (-0.97%)
Mar 9, 2026, 9:30 AM EST

MHVYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.4629.4629.4629.46--0.97%-
Mar 6, 202630.0030.2129.2529.7529.75-0.56%462,367
Mar 5, 202632.4532.4529.6629.9229.92-3.88%3,208
Mar 4, 202630.0031.1930.0031.1331.13-2.31%11,834
Mar 3, 202632.0032.0029.6831.8631.86-4.55%14,478
Mar 2, 202632.3533.7532.0033.3833.385.20%8,800
Feb 27, 202632.3532.3531.6331.7331.731.13%1,550
Feb 26, 202631.2431.5831.2431.3731.371.04%3,031
Feb 25, 202631.1031.1030.3231.0531.05-0.10%4,570
Feb 24, 202632.3532.3528.9531.0831.08-3.43%370,731
Feb 23, 202631.6832.1831.6832.1832.180.21%2,375
Feb 20, 202632.2432.5032.0032.1232.120.58%1,620
Feb 19, 202631.8731.9431.0031.9331.93-0.95%21,890
Feb 18, 202632.0032.2431.6732.2432.241.76%5,361
Feb 17, 202634.0434.0431.1531.6831.68-4.86%18,392
Feb 13, 202632.6233.6532.6233.3033.303.56%1,857
Feb 12, 202633.7534.5031.8432.1632.16-4.22%31,159
Feb 11, 202633.4034.2033.4033.5733.570.70%64,636
Feb 10, 202634.2534.2533.2033.3433.343.05%32,914
Feb 9, 202632.6232.7832.0032.3532.351.09%15,173
Feb 6, 202630.5032.0030.1032.0032.006.67%75,218
Feb 5, 202631.1331.1329.2630.0030.00-3.38%74,670
Feb 4, 202630.2531.1929.8831.0531.053.55%171,473
Feb 3, 202630.2230.2229.4429.9929.991.42%1,761
Feb 2, 202627.8529.9427.8529.5729.570.90%5,423
Jan 30, 202629.0029.4529.0029.3029.30-0.37%9,868
Jan 29, 202628.7529.8127.7029.4129.411.87%2,690
Jan 28, 202629.5029.8028.7728.8728.87-2.57%36,495
Jan 27, 202629.6330.2529.5029.6329.630.44%2,938
Jan 26, 202627.8031.4527.8029.5029.501.72%5,471
Jan 23, 202629.0029.4628.7829.0029.00-2.52%9,516
Jan 22, 202631.0031.0029.7529.7529.75-2.95%115,211
Jan 21, 202631.8531.8530.4030.6630.662.09%6,674
Jan 20, 202629.0030.2529.0030.0330.032.16%12,815
Jan 16, 202630.3731.3029.1429.3929.39-3.04%70,494
Jan 15, 202629.6431.0029.6430.3130.312.65%9,386
Jan 14, 202628.6730.0028.6729.5329.533.00%7,566
Jan 13, 202628.6128.6728.3428.6728.670.16%5,443
Jan 12, 202630.5230.5228.5028.6328.631.40%7,249
Jan 9, 202627.0028.8726.2028.2328.232.65%13,702
Jan 8, 202626.8027.5026.1227.5027.503.15%56,599
Jan 7, 202626.0126.8026.0126.6626.66-0.61%78,856
Jan 6, 202627.2627.2626.7826.8226.82-0.65%121,249
Jan 5, 202625.9528.0025.9527.0027.009.09%25,740
Jan 2, 202624.1024.9224.1024.7524.750.12%4,477
Dec 31, 202524.5124.8824.2524.7224.720.90%1,703
Dec 30, 202524.4424.7324.4424.5024.50-3.16%3,847
Dec 29, 202525.2525.4225.1225.3025.30-0.30%2,258
Dec 26, 202525.2525.3824.7525.3825.380.61%1,741
Dec 24, 202524.9725.2224.9725.2225.221.02%5,223
Dec 23, 202525.1825.8124.9724.9724.97-0.13%2,148
Dec 22, 202524.9925.2724.4825.0025.00-0.97%3,842
Dec 19, 202525.5025.5024.5825.2525.252.10%6,241
Dec 18, 202524.9025.1824.1024.7324.73-1.06%4,496
Dec 17, 202525.5025.7024.9024.9924.99-2.95%13,344
Dec 16, 202525.8525.9525.7525.7525.75-2.07%17,831
Dec 15, 202526.5026.6826.0926.3026.30-0.77%9,179
Dec 12, 202526.8926.8926.2926.5026.500.30%1,683
Dec 11, 202526.2326.4226.2326.4226.42-2.60%1,815
Dec 10, 202526.3427.1325.9527.1327.131.69%2,716
Dec 9, 202527.1827.1826.4326.6826.680.66%2,773
Dec 8, 202526.2327.5026.2326.5026.50-4,641
Dec 5, 202525.8027.0925.8026.5026.502.49%2,658
Dec 4, 202525.8026.1525.8025.8625.862.44%4,520
Dec 3, 202525.7625.7624.9325.2425.240.10%1,162
Dec 2, 202524.9325.2124.8825.2125.210.65%4,007
Dec 1, 202526.0026.0024.9825.0525.05-4.93%4,529
Nov 28, 202526.7026.7024.7126.3526.353.17%824
Nov 26, 202526.7026.7025.0625.5425.540.06%1,593
Nov 25, 202524.5126.5024.5125.5325.532.99%214,997
Nov 24, 202525.0025.0324.6524.7924.79-0.86%8,199
Nov 21, 202525.0025.3324.4025.0025.00-3.10%75,806
Nov 20, 202526.4027.5025.8025.8025.802.79%5,769
Nov 19, 202525.6026.2525.0025.1025.10-2.71%44,585
Nov 18, 202525.0026.5025.0025.8025.80-3.51%49,974
Nov 17, 202527.0027.2326.7426.7426.74-1.54%6,555
Nov 14, 202527.9728.4827.0027.1627.16-3.53%7,737
Nov 13, 202528.2228.3527.8028.1528.15-0.25%46,987
Nov 12, 202528.0128.4128.0028.2228.22-0.21%3,706
Nov 11, 202528.0628.3828.0628.2828.28-0.26%9,258
Nov 10, 202530.0530.0528.2728.3628.36-2.56%26,070
Nov 7, 202529.8430.4728.7929.1029.10-3.35%21,548
Nov 6, 202530.5430.5429.9530.1130.11-2.24%34,621
Nov 5, 202529.5030.8029.1430.8030.800.98%10,078
Nov 4, 202530.1430.8229.7830.5030.50-1.29%81,951
Nov 3, 202530.5031.7530.5030.9030.902.25%4,197
Oct 31, 202531.4132.0529.7930.2230.221.55%6,554
Oct 30, 202530.2030.7529.7629.7629.76-1.46%46,052
Oct 29, 202529.2531.0029.0030.2030.201.77%42,587
Oct 28, 202530.3030.7529.5029.6829.680.59%96,887
Oct 27, 202531.1531.1529.2529.5029.500.53%196,205
Oct 24, 202529.9829.9828.8329.3529.35-2.13%14,955
Oct 23, 202527.8030.9527.8029.9829.984.87%25,662
Oct 22, 202530.1530.1528.5928.5928.590.58%43,956
Oct 21, 202528.9029.8028.0028.4328.43-5.25%9,597
Oct 20, 202529.5030.9529.2030.0030.003.81%71,318
Oct 17, 202528.1329.2028.0028.9028.902.52%44,952
Oct 16, 202528.6528.6528.1928.1928.193.64%11,384
Oct 15, 202527.0027.5826.5027.2027.203.82%27,839
Oct 14, 202526.0027.0526.0026.2026.200.78%15,214