Get the Stockscreener App
20.29
4.20%
0.8173
After Hours:
19.59
-0.7023
-3.46%
Mitsubishi Heavy Industries Ltd. Stock (MHVYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $20.49 | $20.25 | $0.24 | 10,172.0 | +4.20% |
| May 16, 2025 | $19.95 | $19.05 | $0.90 | 182,512.0 | +1.33% |
| May 15, 2025 | $19.22 | $19.22 | $0.00 | 196.0 | +4.99% |
| May 14, 2025 | $19.20 | $18.01 | $1.19 | 138,612.0 | -0.78% |
| May 13, 2025 | $19.10 | $17.15 | $1.95 | 5,737.0 | -3.02% |
| May 12, 2025 | $19.40 | $18.95 | $0.45 | 34,180.0 | -4.88% |
| May 09, 2025 | $20.00 | $18.60 | $1.40 | 74,869.0 | +0.76% |
| May 08, 2025 | $20.25 | $19.73 | $0.52 | 1,629.0 | +1.79% |
| May 07, 2025 | $20.00 | $19.50 | $0.50 | 6,818.0 | -0.58% |
| May 06, 2025 | $19.80 | $19.43 | $0.375 | 125,968.0 | -0.94% |
| May 05, 2025 | $19.99 | $19.62 | $0.3737 | 3,163.0 | +1.33% |
| May 02, 2025 | $20.10 | $18.00 | $2.10 | 109,139.0 | -0.34% |
| May 01, 2025 | $19.76 | $19.55 | $0.2113 | 236,949.0 | -0.22% |
| Apr 30, 2025 | $19.95 | $19.00 | $0.95 | 92,630.0 | -1.50% |
| Apr 29, 2025 | $20.24 | $19.84 | $0.4046 | 3,664.0 | +1.31% |
| Apr 28, 2025 | $20.04 | $19.18 | $0.865 | 254,978.0 | +2.46% |
| Apr 25, 2025 | $19.37 | $18.05 | $1.32 | 2,971.0 | -0.57% |
| Apr 24, 2025 | $19.33 | $18.82 | $0.51 | 142,398.0 | +2.82% |
| Apr 23, 2025 | $19.30 | $18.39 | $0.91 | 177,819.0 | +3.01% |
| Apr 22, 2025 | $19.05 | $18.20 | $0.85 | 101,507.0 | -2.67% |
Mitsubishi Heavy Industries Ltd. Stock (MHVYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsubishi Heavy Industries Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MHVYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsubishi Heavy Industries Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsubishi Heavy Industries Ltd. Stock (MHVYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.49 | $17.15 | $3.34 | 929,944.0 | +3.27% |
| Apr, 2025 | $20.24 | $13.36 | $6.88 | 1,956,815.0 | +15.32% |
| Mar, 2025 | $20.34 | $13.92 | $6.42 | 4,194,378.0 | +27.64% |
| Feb, 2025 | $14.98 | $12.20 | $2.78 | 101,969.0 | -7.87% |
| Jan, 2025 | $15.35 | $12.75 | $2.60 | 211,392.0 | +1.90% |
Mitsubishi Heavy Industries Ltd. Stock (MHVYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.02 | $13.32 | $2.70 | 147,894.0 | -4.44% |
| Nov, 2024 | $15.95 | $13.12 | $2.83 | 195,673.0 | +3.17% |
| Oct, 2024 | $16.09 | $13.20 | $2.89 | 255,114.0 | -7.19% |
| Sep, 2024 | $15.50 | $11.50 | $4.00 | 438,471.0 | +16.44% |
| Aug, 2024 | $13.75 | $9.15 | $4.60 | 1,063,465.0 | +8.96% |
| Jul, 2024 | $13.50 | $10.70 | $2.80 | 6,109,141.0 | +11.67% |
| Jun, 2024 | $11.06 | $8.81 | $2.25 | 395,660.0 | +18.94% |
| May, 2024 | $9.32 | $7.99 | $1.33 | 239,418.0 | +0.59% |
| Apr, 2024 | $9.85 | $8.16 | $1.69 | 312,623.0 | -5.28% |
| Mar, 2024 | $9.53 | $7.92 | $1.61 | 192,192.0 | +19.27% |
| Feb, 2024 | $7.99 | $6.58 | $1.41 | 84,420.0 | +18.06% |
| Jan, 2024 | $6.77 | $5.84 | $0.9255 | 83,150.0 | -88.43% |
Mitsubishi Heavy Industries Ltd. Stock (MHVYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.48 | $52.58 | $5.90 | 11,702.0 | +6.10% |
| Nov, 2023 | $58.07 | $51.84 | $6.23 | 9,049.0 | +7.34% |
| Oct, 2023 | $55.85 | $51.17 | $4.68 | 10,044.0 | -5.83% |
| Sep, 2023 | $61.21 | $54.52 | $6.69 | 15,485.0 | -3.73% |
| Aug, 2023 | $58.00 | $46.70 | $11.30 | 23,675.0 | +20.51% |
| Jul, 2023 | $47.10 | $46.00 | $1.10 | 5,801.0 | +0.87% |
| Jun, 2023 | $49.33 | $43.20 | $6.13 | 13,918.0 | +8.79% |
| May, 2023 | $44.25 | $37.12 | $7.13 | 20,710.0 | +11.68% |
| Apr, 2023 | $39.03 | $37.24 | $1.79 | 9,938.0 | +6.74% |
| Mar, 2023 | $36.86 | $34.17 | $2.69 | 3,187.0 | -1.56% |
| Feb, 2023 | $39.30 | $36.42 | $2.88 | 5,394.0 | -6.17% |
| Jan, 2023 | $41.08 | $36.15 | $4.93 | 47,009.0 | -1.27% |
0.34%
3.19%
Cap:
|
Volume (24h):