Skip to main content
logo
Mowi ASA (MHGVY)
OTCMKTS · Delayed Price · Currency is USD
22.62
-0.74 (-3.17%)
Mar 9, 2026, 3:44 PM EST

Mowi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0623.3923.0623.3723.371.17%15,253
Mar 5, 202623.2223.2822.8823.1023.10-0.26%22,062
Mar 4, 202622.9923.2322.8323.1623.162.39%22,271
Mar 3, 202622.3522.6222.1322.6222.62-1.90%21,058
Mar 2, 202622.9823.1322.9823.0623.06-2.42%10,581
Feb 27, 202623.6523.6623.5323.6323.630.42%16,383
Feb 26, 202623.5023.5323.2523.5323.53-1.01%10,584
Feb 25, 202623.6423.7723.5323.7723.77-1.33%16,547
Feb 24, 202623.6424.2023.6424.0924.093.30%11,864
Feb 23, 202623.4323.4923.2823.3223.32-6.01%25,161
Feb 20, 202624.0124.8623.9824.8124.692.95%18,127
Feb 19, 202623.8724.1023.8724.1023.98-0.66%15,690
Feb 18, 202624.3924.4924.1424.2624.140.79%43,918
Feb 17, 202623.8724.0723.6424.0723.960.67%6,467
Feb 13, 202623.9424.0923.9023.9123.800.50%9,431
Feb 12, 202623.9324.2723.7523.7923.68-1.86%40,167
Feb 11, 202624.0024.3724.0024.2424.122.45%12,103
Feb 10, 202623.6023.7023.5623.6623.55-0.55%16,367
Feb 9, 202623.6923.8323.6923.7923.680.46%16,988
Feb 6, 202623.4523.6823.4523.6823.571.89%8,480
Feb 5, 202623.2923.4422.9423.2423.13-0.34%18,703
Feb 4, 202623.4323.4923.3123.3223.21-0.16%6,002
Feb 3, 202623.1523.4323.1523.3623.252.57%22,460
Feb 2, 202622.4522.7822.4522.7722.66-1.22%23,939
Jan 30, 202623.1423.1423.0023.0622.94-0.50%12,345
Jan 29, 202623.0923.3222.9523.1723.062.73%17,712
Jan 28, 202622.5822.5922.4522.5622.450.32%10,462
Jan 27, 202622.4622.4822.2122.4822.373.37%11,637
Jan 26, 202621.7221.8721.7121.7521.650.76%19,237
Jan 23, 202621.4221.5921.3721.5921.48-1.08%9,542
Jan 22, 202621.8221.8221.5421.8221.720.74%18,192
Jan 21, 202621.4821.6621.4621.6621.56-1.29%12,368
Jan 20, 202621.9122.0321.8621.9421.84-1.33%29,498
Jan 16, 202622.1222.2422.0922.2422.13-3.18%13,812
Jan 15, 202622.7922.9722.7922.9722.862.54%8,564
Jan 14, 202622.3622.4722.3622.4022.29-1.75%8,126
Jan 13, 202622.7822.9222.7822.8022.69-1.21%14,065
Jan 12, 202623.0323.1823.0323.0822.970.68%15,261
Jan 9, 202622.8022.9322.8022.9322.82-1.06%7,827
Jan 8, 202622.9623.1722.9623.1723.060.30%8,069
Jan 7, 202623.0623.1123.0323.1022.99-0.65%5,297
Jan 6, 202623.2023.2523.1923.2523.14-3.13%17,577
Jan 5, 202623.9024.0023.8024.0023.89-1.03%21,925
Jan 2, 202624.2824.3024.2324.2524.130.75%3,238
Dec 31, 202524.0424.0724.0124.0723.96-0.33%4,376
Dec 30, 202524.1524.2424.1324.1524.030.33%24,228
Dec 29, 202524.0724.2224.0524.0723.960.04%23,955
Dec 26, 202524.0824.0824.0124.0623.95-0.15%3,524
Dec 24, 202523.9624.1023.9624.1023.980.56%3,218
Dec 23, 202523.9623.9623.8323.9623.85-0.21%7,777