Mitsubishi Heavy Industri... (MHVYF)
OTC: MHVYF
· Real-Time Price · USD
25.68
-0.36 (-1.38%)
At close: Aug 29, 2025, 3:43 PM
25.50
-0.72%
Pre-market: Aug 29, 2025, 10:57 AM EDT
MHVYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 25.70 | 26.04 | 25.70 | 26.04 | 26.04 | 1.60% | 30,967 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.40 | 25.63 | 25.63 | 0.23% | 29,400 |
| Aug 26, 2025 | 25.00 | 26.99 | 25.00 | 25.57 | 25.57 | -0.51% | 1,516 |
| Aug 25, 2025 | 26.37 | 26.49 | 25.70 | 25.70 | 25.70 | -0.19% | 80,332 |
| Aug 22, 2025 | 25.14 | 25.98 | 25.14 | 25.75 | 25.75 | 0.78% | 29,700 |
| Aug 21, 2025 | 25.80 | 25.80 | 25.55 | 25.55 | 25.55 | -1.54% | 7,000 |
| Aug 20, 2025 | 26.99 | 26.99 | 25.86 | 25.95 | 25.95 | -3.53% | 50,147 |
| Aug 19, 2025 | 26.60 | 27.50 | 26.42 | 26.90 | 26.90 | 0.19% | 35,500 |
| Aug 18, 2025 | 27.50 | 27.50 | 26.57 | 26.85 | 26.85 | 0.49% | 3,604 |
| Aug 15, 2025 | 26.90 | 28.00 | 26.64 | 26.72 | 26.72 | -0.67% | 14,712 |
| Aug 14, 2025 | 27.50 | 27.50 | 26.50 | 26.90 | 26.90 | -2.18% | 7,500 |
| 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 |