Skip to main content
Mowi ASA (MHGVY)
OTCMKTS · Delayed Price · Currency is USD
19.28
-0.33 (-1.68%)
Feb 21, 2025, 3:55 PM EST

Mowi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.5319.7519.1719.2819.28-29,130
Feb 20, 202519.7619.7619.1819.2819.28-1.98%13,715
Feb 19, 202519.6819.9419.5519.6719.67-0.46%17,109
Feb 18, 202520.0120.0119.5819.7619.76-1.25%6,515
Feb 14, 202520.2920.2919.8720.0120.011.73%36,098
Feb 13, 202519.5019.8419.4319.6719.672.34%5,461
Feb 12, 202519.0719.4119.0719.2219.22-1.59%7,368
Feb 11, 202519.4319.5819.4319.5319.530.83%8,784
Feb 10, 202519.3819.4419.3119.3719.371.20%68,080
Feb 7, 202519.2219.2719.1019.1419.14-0.78%27,977
Feb 6, 202519.2219.4719.1919.2919.29-0.52%21,672
Feb 5, 202519.7419.7419.3819.3919.39-0.31%14,638
Feb 4, 202519.4019.5219.4019.4519.451.20%10,431
Feb 3, 202519.3419.3418.9719.2219.22-3.85%16,428
Jan 31, 202520.1220.1919.9919.9919.99-1.59%11,126
Jan 30, 202520.2520.6320.2420.3120.313.85%13,519
Jan 29, 202519.4519.7419.4519.5619.560.57%24,133
Jan 28, 202519.3419.4719.3419.4519.451.57%43,510
Jan 27, 202519.1619.2319.1519.1519.15-0.10%15,809
Jan 24, 202519.1819.3619.1719.1719.170.18%10,637
Jan 23, 202519.0519.1719.0419.1419.142.27%15,941
Jan 22, 202518.7818.8318.7018.7118.710.11%24,611
Jan 21, 202518.4318.6918.4318.6918.691.69%46,636
Jan 17, 202518.3218.5018.3218.3818.380.60%12,681
Jan 16, 202518.1718.3318.1418.2718.272.12%16,372
Jan 15, 202517.8617.9417.8117.8917.893.65%30,676
Jan 14, 202517.2217.3517.2017.2617.262.31%102,577
Jan 13, 202516.6616.9016.6516.8716.87-0.65%91,502
Jan 10, 202517.3517.3516.9516.9816.98-0.06%31,068
Jan 8, 202516.9517.0016.9216.9916.99-0.64%27,212
Jan 7, 202517.6817.6817.0117.1017.10-1.44%48,800
Jan 6, 202517.3817.4517.2617.3517.35-0.06%40,966
Jan 3, 202517.5417.5417.3517.3617.360.32%39,700
Jan 2, 202517.3717.3917.2317.3117.311.44%20,938
Dec 31, 202417.1117.1917.0617.0617.06-0.88%20,004
Dec 30, 202417.1617.4017.0117.2117.210.06%46,758
Dec 27, 202417.1517.2517.1517.2017.200.29%54,266
Dec 26, 202416.8917.4316.8917.1517.15-0.46%36,055
Dec 24, 202417.2017.2516.9017.2317.230.70%30,247
Dec 23, 202417.1617.1916.9017.1117.11-0.81%47,401
Dec 20, 202417.2417.3917.1817.2517.250.63%33,997
Dec 19, 202417.3517.3517.1017.1417.14-0.91%31,349
Dec 18, 202417.6717.7817.3017.3017.30-2.92%22,489
Dec 17, 202417.9018.0517.7917.8217.82-2.06%27,059
Dec 16, 202418.1018.3718.1018.2018.20-2.33%11,166
Dec 13, 202418.6118.6318.2418.6318.630.65%17,492
Dec 12, 202418.5618.8318.4818.5118.510.19%10,794
Dec 11, 202418.4818.5218.4018.4818.481.76%10,214
Dec 10, 202418.2418.3818.1018.1618.16-0.77%13,177
Dec 9, 202418.4018.4618.3018.3018.300.09%11,312
Dec 6, 202418.4118.5918.1818.2818.28-1.19%28,873
Dec 5, 202418.4818.5018.4018.5018.500.87%20,775
Dec 4, 202418.3518.4018.2518.3418.341.10%35,782
Dec 3, 202418.3418.4618.1418.1418.140.33%34,351
Dec 2, 202417.6318.0917.6318.0818.08-0.28%47,312
Nov 29, 202418.0818.1918.0818.1318.13-0.44%8,842
Nov 27, 202418.1118.2718.0318.2118.211.51%19,921
Nov 26, 202417.9118.0517.8617.9417.94-2.29%11,181
Nov 25, 202418.4018.4818.2518.3618.360.16%37,738
Nov 22, 202417.9618.3917.9618.3318.331.05%29,413
Nov 21, 202418.1318.1718.0018.1418.140.22%20,079
Nov 20, 202418.0518.1017.8718.1018.100.17%9,095
Nov 19, 202418.0018.1418.0018.0718.07-0.06%64,040
Nov 18, 202417.6418.0817.6418.0818.082.26%35,157
Nov 15, 202417.8417.9817.4417.6817.551.32%53,631
Nov 14, 202417.4117.6917.4117.4517.32-1.91%23,142
Nov 13, 202417.2717.7917.2717.7917.661.43%22,632
Nov 12, 202417.6317.6417.4617.5417.41-0.45%22,940
Nov 11, 202417.6717.8417.4917.6217.49-0.28%25,110
Nov 8, 202417.8017.8017.6717.6717.54-1.72%28,922
Nov 7, 202417.9218.0917.8617.9817.85-0.11%77,766
Nov 6, 202417.9718.0017.9018.0017.872.92%8,584
Nov 5, 202417.3717.4917.2917.4917.361.69%36,846
Nov 4, 202416.9417.2916.9417.2017.07-0.17%32,576
Nov 1, 202417.2217.2817.1617.2317.10-0.06%17,250
Oct 31, 202417.1217.4517.0317.2417.11-2.21%19,535
Oct 30, 202417.2117.9117.2117.6317.50-0.56%10,887
Oct 29, 202417.5517.7317.4917.7317.60-2.42%33,234
Oct 28, 202417.9918.3517.9918.1718.041.06%27,792
Oct 25, 202417.7118.1917.7117.9817.85-0.44%8,913
Oct 24, 202417.8818.0617.8118.0617.931.46%15,899
Oct 23, 202417.7117.8917.6317.8017.67-0.11%11,290
Oct 22, 202417.8117.8217.7117.8217.69-1.11%20,003
Oct 21, 202418.0018.1517.9918.0217.89-0.39%21,014
Oct 18, 202418.0918.2318.0618.0917.96-1.47%10,646
Oct 17, 202417.8618.3917.8618.3618.221.66%24,092
Oct 16, 202417.9218.2017.9218.0617.930.17%42,998
Oct 15, 202418.2018.2818.0318.0317.90-19,171
Oct 14, 202418.1518.1518.0018.0317.90-0.83%24,662
Oct 11, 202418.1418.1918.1118.1818.040.54%16,827
Oct 10, 202417.8118.1517.7618.0817.951.81%16,441
Oct 9, 202417.7117.8117.6917.7617.631.54%10,172
Oct 8, 202417.6217.7817.3917.4917.36-1.85%24,073
Oct 7, 202417.8117.8417.7517.8217.69-0.56%20,606
Oct 4, 202417.5517.9317.5517.9217.791.53%13,861
Oct 3, 202417.7817.7817.5817.6517.52-0.56%7,972
Oct 2, 202417.6217.7517.6217.7517.62-0.73%23,983
Oct 1, 202417.9817.9917.7317.8817.75-0.22%26,644
Sep 30, 202417.8018.0017.8017.9217.790.45%36,245
Sep 27, 202417.6017.9517.6017.8417.710.45%29,256