Skip to main content
Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
29.95
+0.68 (2.32%)
Apr 28, 2026, 1:56 PM EST

MHVYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.2129.9529.1329.9529.952.32%10,274
Apr 27, 202630.0030.0029.2729.2729.27-2.06%3,672
Apr 24, 202631.3431.3428.8029.8929.890.63%4,142
Apr 23, 202629.0029.9729.0029.7029.703.21%125,384
Apr 22, 202626.4529.3026.4528.7828.781.62%238,071
Apr 21, 202628.8929.8028.2528.3228.32-1.99%4,650
Apr 20, 202630.0030.9928.5028.8928.893.44%4,891
Apr 17, 202630.5930.5927.9327.9327.93-6.05%11,151
Apr 16, 202629.4029.7328.5529.7329.73-2.12%41,408
Apr 15, 202629.0030.6529.0030.3830.381.96%4,116
Apr 14, 202630.0030.0029.0129.7929.79-1.51%6,593
Apr 13, 202629.8230.2528.7530.2530.25-1.28%2,625
Apr 10, 202630.6431.6630.6430.6430.640.11%663
Apr 9, 202630.0030.6130.0030.6130.61-1.10%8,394
Apr 8, 202630.8131.5030.8130.9530.953.41%11,720
Apr 7, 202628.8029.9328.0029.9329.930.07%15,311
Apr 6, 202628.1030.0028.1029.9129.910.39%7,422
Apr 2, 202629.4831.0329.4829.7929.792.92%3,385
Apr 1, 202628.0029.7528.0028.9528.954.89%10,497
Mar 31, 202626.2627.7926.2627.6027.602.45%6,218
Mar 30, 202628.0628.6326.9426.9426.94-3.65%128,717
Mar 27, 202628.2528.2527.5127.9627.96-1.88%14,394
Mar 26, 202628.6028.7228.0028.5028.50-1.48%4,919
Mar 25, 202629.9929.9928.5328.9228.92-0.43%9,047
Mar 24, 202629.3029.3027.9829.0529.05-2.35%74,402
Mar 23, 202629.7030.2029.5129.7529.750.03%72,488
Mar 20, 202629.5929.9429.5629.7429.74-2.33%3,174
Mar 19, 202629.7030.4529.2330.4530.45-0.75%11,944
Mar 18, 202631.4831.4830.6830.6830.68-1.31%5,151
Mar 17, 202631.9531.9530.0931.0931.090.11%8,372
Mar 16, 202630.1331.2030.1331.0631.064.33%2,653
Mar 13, 202629.9229.9229.2429.7729.77-0.53%8,007
Mar 12, 202628.7030.0428.7029.9329.933.51%14,916
Mar 11, 202627.3529.5027.3528.9128.91-3.63%6,020
Mar 10, 202630.9730.9729.7530.0030.00-0.86%19,853
Mar 9, 202629.2530.2628.0030.2630.261.71%117,557
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