Mowi ASA (MHGVY)
OTCMKTS
· Delayed Price · Currency is USD
18.09
+0.35 (1.98%)
Apr 28, 2025, 3:51 PM EDT
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.85 | 18.06 | 17.85 | 18.02 | - | 1.61% | 2,021 |
| Apr 25, 2025 | 17.74 | 17.78 | 17.60 | 17.74 | 17.74 | -4.35% | 20,045 |
| Apr 24, 2025 | 18.47 | 18.58 | 18.46 | 18.54 | 18.54 | 1.05% | 18,116 |
| Apr 23, 2025 | 18.68 | 18.68 | 18.33 | 18.35 | 18.35 | 1.77% | 15,032 |
| Apr 22, 2025 | 17.89 | 18.25 | 17.88 | 18.03 | 18.03 | 0.22% | 19,790 |
| Apr 21, 2025 | 18.05 | 18.16 | 17.77 | 17.99 | 17.99 | 0.28% | 14,286 |
| Apr 17, 2025 | 17.59 | 18.05 | 17.41 | 17.94 | 17.94 | 0.99% | 15,397 |
| Apr 16, 2025 | 17.08 | 17.87 | 17.08 | 17.77 | 17.77 | 0.59% | 20,241 |
| Apr 15, 2025 | 17.72 | 17.81 | 17.64 | 17.66 | 17.66 | 0.17% | 27,488 |
| Apr 14, 2025 | 17.65 | 17.91 | 17.44 | 17.63 | 17.63 | 0.54% | 37,815 |
| Apr 11, 2025 | 17.34 | 17.61 | 17.18 | 17.54 | 17.54 | 4.13% | 66,490 |
| Apr 10, 2025 | 17.34 | 17.34 | 16.71 | 16.84 | 16.84 | -1.52% | 68,896 |
| Apr 9, 2025 | 16.35 | 17.43 | 16.22 | 17.10 | 17.10 | 4.40% | 121,546 |
| Apr 8, 2025 | 16.81 | 16.84 | 16.38 | 16.38 | 16.38 | -0.69% | 74,691 |
| Apr 7, 2025 | 16.52 | 16.90 | 16.14 | 16.49 | 16.49 | -2.06% | 88,988 |
| Apr 4, 2025 | 17.15 | 17.48 | 16.72 | 16.84 | 16.84 | -7.27% | 34,874 |
| Apr 3, 2025 | 18.17 | 18.21 | 17.89 | 18.16 | 18.16 | - | 16,333 |
| Apr 2, 2025 | 18.36 | 18.36 | 17.99 | 18.16 | 18.16 | -1.09% | 20,099 |
| Apr 1, 2025 | 18.32 | 18.41 | 18.10 | 18.36 | 18.36 | -0.92% | 21,656 |
| Mar 31, 2025 | 18.51 | 18.71 | 18.28 | 18.53 | 18.53 | -0.80% | 14,351 |
| Mar 28, 2025 | 18.65 | 18.68 | 18.39 | 18.68 | 18.68 | -4.11% | 29,343 |
| Mar 27, 2025 | 19.38 | 19.74 | 19.30 | 19.48 | 19.48 | 0.41% | 8,057 |
| Mar 26, 2025 | 19.42 | 19.54 | 19.40 | 19.40 | 19.40 | -1.52% | 7,976 |
| Mar 25, 2025 | 19.86 | 19.93 | 19.68 | 19.70 | 19.70 | -0.01% | 9,922 |
| Mar 24, 2025 | 19.55 | 19.71 | 19.50 | 19.70 | 19.70 | 0.77% | 9,229 |
| Mar 21, 2025 | 19.51 | 19.60 | 19.35 | 19.55 | 19.55 | -0.20% | 11,207 |
| Mar 20, 2025 | 19.46 | 19.59 | 19.21 | 19.59 | 19.59 | 0.21% | 11,962 |
| Mar 19, 2025 | 19.33 | 19.59 | 19.31 | 19.55 | 19.55 | 0.48% | 6,328 |
| Mar 18, 2025 | 19.39 | 19.50 | 19.32 | 19.46 | 19.46 | 0.54% | 4,860 |
| Mar 17, 2025 | 18.85 | 19.49 | 18.85 | 19.35 | 19.35 | 2.57% | 12,567 |
| Mar 14, 2025 | 18.78 | 19.01 | 18.73 | 18.87 | 18.87 | 0.65% | 20,926 |
| Mar 13, 2025 | 18.66 | 18.78 | 18.44 | 18.74 | 18.74 | 1.65% | 9,866 |
| Mar 12, 2025 | 18.62 | 18.82 | 18.40 | 18.44 | 18.44 | -2.01% | 15,872 |
| Mar 11, 2025 | 18.72 | 18.88 | 18.51 | 18.82 | 18.82 | 1.23% | 12,757 |
| Mar 10, 2025 | 18.93 | 18.93 | 18.30 | 18.59 | 18.59 | -0.91% | 11,592 |
| Mar 7, 2025 | 18.60 | 18.94 | 18.46 | 18.76 | 18.76 | 1.79% | 12,404 |
| Mar 6, 2025 | 17.88 | 18.55 | 17.88 | 18.43 | 18.43 | 0.82% | 10,707 |
| Mar 5, 2025 | 18.16 | 18.42 | 18.10 | 18.28 | 18.28 | 2.52% | 17,734 |
| Mar 4, 2025 | 18.00 | 18.05 | 17.62 | 17.83 | 17.83 | -2.52% | 21,498 |
| Mar 3, 2025 | 18.11 | 18.56 | 18.11 | 18.29 | 18.29 | -1.59% | 15,131 |
| Feb 28, 2025 | 18.50 | 18.74 | 18.42 | 18.59 | 18.59 | 0.41% | 12,535 |
| Feb 27, 2025 | 18.74 | 18.74 | 18.50 | 18.51 | 18.51 | -4.19% | 12,041 |
| Feb 26, 2025 | 19.01 | 19.40 | 19.01 | 19.32 | 19.32 | -0.36% | 5,240 |
| Feb 25, 2025 | 19.30 | 19.47 | 19.13 | 19.39 | 19.39 | 0.67% | 8,859 |
| Feb 24, 2025 | 19.09 | 19.46 | 19.00 | 19.26 | 19.26 | -0.10% | 8,995 |
| Feb 21, 2025 | 19.53 | 19.75 | 19.17 | 19.28 | 19.10 | - | 29,130 |
| Feb 20, 2025 | 19.76 | 19.76 | 19.18 | 19.28 | 19.10 | -1.98% | 13,715 |
| Feb 19, 2025 | 19.68 | 19.94 | 19.55 | 19.67 | 19.49 | -0.46% | 17,109 |
| Feb 18, 2025 | 20.01 | 20.01 | 19.58 | 19.76 | 19.58 | -1.25% | 6,515 |
| Feb 14, 2025 | 20.29 | 20.29 | 19.87 | 20.01 | 19.83 | 1.73% | 36,098 |