Mitsubishi Heavy Industri... (MHVYF)
OTC: MHVYF
· Real-Time Price · USD
26.72
-0.18 (-0.67%)
At close: Aug 15, 2025, 3:42 PM
26.90
0.67%
Pre-market: Aug 15, 2025, 09:45 AM EDT
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.50 | 27.50 | 26.50 | 26.90 | 26.90 | -2.18% | 7,499 |
| Aug 13, 2025 | 27.33 | 27.99 | 26.75 | 27.50 | 27.50 | 0.84% | 3,520 |
| Aug 12, 2025 | 27.80 | 27.80 | 26.78 | 27.27 | 27.27 | 3.30% | 3,600 |
| Aug 11, 2025 | 26.50 | 26.80 | 26.40 | 26.40 | 26.40 | 0.00% | 163,500 |
| Aug 8, 2025 | 26.00 | 26.42 | 26.00 | 26.40 | 26.40 | -0.90% | 2,400 |
| Aug 7, 2025 | 26.90 | 26.90 | 26.00 | 26.64 | 26.64 | -0.75% | 2,500 |
| Aug 6, 2025 | 26.65 | 26.84 | 26.58 | 26.84 | 26.84 | 5.34% | 4,515 |
| Aug 5, 2025 | 25.00 | 26.02 | 25.00 | 25.48 | 25.48 | 3.92% | 125,600 |
| Aug 4, 2025 | 24.50 | 24.80 | 23.78 | 24.52 | 24.52 | 2.47% | 4,400 |
| Aug 1, 2025 | 24.00 | 24.25 | 23.00 | 23.93 | 23.93 | -1.68% | 2,247 |
| Jul 31, 2025 | 24.89 | 24.89 | 24.08 | 24.34 | 24.34 | -2.25% | 15,000 |
| Jul 30, 2025 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 6.09% | 4,100 |
| Jul 29, 2025 | 23.95 | 23.95 | 23.00 | 23.47 | 23.47 | -1.72% | 1,910 |
| Jul 28, 2025 | 24.60 | 24.60 | 23.88 | 23.88 | 23.88 | -2.93% | 81,743 |
| Jul 25, 2025 | 24.23 | 25.00 | 24.05 | 24.60 | 24.60 | 0.86% | 226,119 |
| Jul 24, 2025 | 24.49 | 24.49 | 24.39 | 24.39 | 24.39 | 2.18% | 3,300 |
| Jul 23, 2025 | 23.43 | 24.00 | 23.00 | 23.87 | 23.87 | 2.67% | 78,125 |
| Jul 22, 2025 | 24.85 | 24.85 | 23.00 | 23.25 | 23.25 | 6.16% | 161,200 |
| Jul 21, 2025 | 22.00 | 22.00 | 21.77 | 21.90 | 21.90 | -0.41% | 5,734 |
| Jul 18, 2025 | 21.50 | 22.09 | 21.50 | 21.99 | 21.99 | 0.23% | 70,100 |