Mowi ASA (OSL:MOWI)
Norway · Delayed Price · Currency is NOK 191.10
-2.40 (-1.24%)
Aug 1, 2025, 4:25 PM CET
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 191.20 | 194.10 | 190.80 | 193.50 | 193.50 | 0.36% | 560,916 |
| Jul 30, 2025 | 194.10 | 195.40 | 191.50 | 192.80 | 192.80 | -0.52% | 682,088 |
| Jul 29, 2025 | 196.50 | 196.50 | 191.50 | 193.80 | 193.80 | -1.52% | 776,267 |
| Jul 28, 2025 | 198.30 | 199.60 | 196.60 | 196.80 | 196.80 | -0.30% | 375,494 |
| Jul 25, 2025 | 199.90 | 200.20 | 196.70 | 197.40 | 197.40 | -1.50% | 361,453 |
| Jul 24, 2025 | 197.00 | 201.60 | 196.70 | 200.40 | 200.40 | 1.78% | 789,010 |
| Jul 23, 2025 | 196.90 | 197.60 | 195.40 | 196.90 | 196.90 | 0.66% | 472,123 |
| Jul 22, 2025 | 194.20 | 196.80 | 194.20 | 195.60 | 195.60 | 0.57% | 367,481 |
| Jul 21, 2025 | 193.80 | 195.10 | 192.30 | 194.50 | 194.50 | 0.41% | 472,224 |
| Jul 18, 2025 | 197.80 | 197.80 | 192.10 | 193.70 | 193.70 | -1.63% | 818,026 |
| Jul 17, 2025 | 197.00 | 198.70 | 196.00 | 196.90 | 196.90 | 0.15% | 537,087 |
| Jul 16, 2025 | 199.60 | 199.90 | 195.60 | 196.60 | 196.60 | -1.80% | 660,596 |
| Jul 15, 2025 | 203.00 | 204.40 | 199.80 | 200.20 | 200.20 | 3.68% | 1,101,117 |
| Jul 14, 2025 | 189.40 | 193.30 | 188.70 | 193.10 | 193.10 | 2.06% | 618,136 |
| Jul 11, 2025 | 187.00 | 191.20 | 187.00 | 189.20 | 189.20 | 0.58% | 791,886 |
| Jul 10, 2025 | 188.30 | 191.00 | 187.90 | 188.10 | 188.10 | -2.23% | 838,447 |
| Jul 9, 2025 | 192.00 | 192.70 | 190.40 | 192.40 | 192.40 | 0.42% | 432,736 |
| Jul 8, 2025 | 190.50 | 191.80 | 189.00 | 191.60 | 191.60 | 0.26% | 538,290 |
| Jul 7, 2025 | 194.00 | 194.80 | 190.40 | 191.10 | 191.10 | -1.44% | 496,566 |
| Jul 4, 2025 | 194.70 | 195.80 | 193.70 | 193.90 | 193.90 | -0.77% | 383,971 |
| Jul 3, 2025 | 198.30 | 198.90 | 194.70 | 195.40 | 195.40 | -0.96% | 681,813 |
| Jul 2, 2025 | 194.00 | 200.00 | 193.70 | 197.30 | 197.30 | 2.02% | 1,025,647 |
| Jul 1, 2025 | 194.90 | 195.30 | 192.00 | 193.40 | 193.40 | -0.62% | 813,566 |
| Jun 30, 2025 | 192.90 | 194.80 | 192.20 | 194.60 | 194.60 | 0.93% | 1,145,864 |
| Jun 27, 2025 | 191.10 | 194.70 | 191.10 | 192.80 | 192.80 | 1.53% | 804,901 |
| Jun 26, 2025 | 190.40 | 191.00 | 189.20 | 189.90 | 189.90 | -0.16% | 625,001 |
| Jun 25, 2025 | 190.70 | 191.90 | 190.10 | 190.20 | 190.20 | -0.16% | 711,390 |
| Jun 24, 2025 | 191.30 | 192.80 | 190.00 | 190.50 | 190.50 | 0.85% | 763,954 |
| Jun 23, 2025 | 189.00 | 189.80 | 186.70 | 188.90 | 188.90 | -0.53% | 805,790 |
| Jun 20, 2025 | 188.80 | 191.10 | 187.30 | 189.90 | 189.90 | 0.74% | 1,766,047 |
| Jun 19, 2025 | 184.00 | 188.50 | 184.00 | 188.50 | 188.50 | 2.00% | 821,158 |
| Jun 18, 2025 | 186.80 | 187.40 | 182.60 | 184.80 | 184.80 | -1.07% | 1,494,106 |
| Jun 17, 2025 | 187.20 | 189.10 | 186.70 | 186.80 | 186.80 | -1.11% | 836,414 |
| Jun 16, 2025 | 188.30 | 188.90 | 186.40 | 188.90 | 188.90 | 0.27% | 662,735 |
| Jun 13, 2025 | 188.00 | 190.00 | 187.50 | 188.40 | 188.40 | -1.05% | 1,102,792 |
| Jun 12, 2025 | 191.00 | 191.70 | 188.00 | 190.40 | 190.40 | -0.99% | 956,530 |
| Jun 11, 2025 | 193.10 | 193.10 | 191.10 | 192.30 | 192.30 | -0.10% | 674,075 |
| Jun 10, 2025 | 191.20 | 194.10 | 191.20 | 192.50 | 192.50 | 0.68% | 955,353 |
| Jun 6, 2025 | 187.60 | 193.20 | 187.60 | 191.20 | 191.20 | 2.08% | 1,059,057 |
| Jun 5, 2025 | 186.80 | 188.10 | 185.90 | 187.30 | 187.30 | 0.05% | 872,357 |
| Jun 4, 2025 | 185.60 | 189.60 | 185.30 | 187.20 | 187.20 | 0.92% | 1,140,864 |
| Jun 3, 2025 | 188.40 | 189.20 | 185.40 | 185.50 | 185.50 | -1.33% | 849,342 |
| Jun 2, 2025 | 189.10 | 189.20 | 185.70 | 188.00 | 188.00 | -1.36% | 1,363,697 |
| May 30, 2025 | 188.90 | 190.60 | 188.10 | 190.60 | 190.60 | 1.01% | 6,015,387 |
| May 28, 2025 | 192.20 | 192.70 | 187.90 | 188.70 | 188.70 | -1.67% | 784,826 |
| May 27, 2025 | 189.80 | 192.80 | 189.40 | 191.90 | 191.90 | 1.37% | 1,041,000 |
| May 26, 2025 | 190.00 | 191.30 | 189.10 | 189.30 | 189.30 | 0.37% | 489,274 |
| May 23, 2025 | 187.50 | 190.20 | 185.20 | 188.60 | 188.60 | -0.05% | 1,031,024 |
| May 22, 2025 | 194.50 | 194.50 | 187.60 | 188.70 | 187.00 | -3.18% | 1,118,360 |
| May 21, 2025 | 191.00 | 196.50 | 191.00 | 194.90 | 193.14 | 2.04% | 1,171,117 |