Skip to main content
logo
Mowi ASA (MHGVY)
OTCMKTS · Delayed Price · Currency is USD
24.25
+0.59 (2.49%)
Feb 11, 2026, 10:09 AM EST

Mowi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202623.6023.7023.5623.6623.66-0.55%16,367
Feb 9, 202623.6923.8323.6923.7923.790.46%16,988
Feb 6, 202623.4523.6823.4523.6823.681.89%8,480
Feb 5, 202623.2923.4422.9423.2423.24-0.34%18,703
Feb 4, 202623.4323.4923.3123.3223.32-0.16%6,002
Feb 3, 202623.1523.4323.1523.3623.362.57%22,460
Feb 2, 202622.4522.7822.4522.7722.77-1.22%23,939
Jan 30, 202623.1423.1423.0023.0623.06-0.50%12,345
Jan 29, 202623.0923.3222.9523.1723.172.73%17,712
Jan 28, 202622.5822.5922.4522.5622.560.32%10,462
Jan 27, 202622.4622.4822.2122.4822.483.37%11,637
Jan 26, 202621.7221.8721.7121.7521.750.76%19,237
Jan 23, 202621.4221.5921.3721.5921.59-1.08%9,542
Jan 22, 202621.8221.8221.5421.8221.820.74%18,192
Jan 21, 202621.4821.6621.4621.6621.66-1.29%12,368
Jan 20, 202621.9122.0321.8621.9421.94-1.33%29,498
Jan 16, 202622.1222.2422.0922.2422.24-3.18%13,812
Jan 15, 202622.7922.9722.7922.9722.972.54%8,564
Jan 14, 202622.3622.4722.3622.4022.40-1.75%8,126
Jan 13, 202622.7822.9222.7822.8022.80-1.21%14,065
Jan 12, 202623.0323.1823.0323.0823.080.68%15,261
Jan 9, 202622.8022.9322.8022.9322.93-1.06%7,827
Jan 8, 202622.9623.1722.9623.1723.170.30%8,069
Jan 7, 202623.0623.1123.0323.1023.10-0.65%5,297
Jan 6, 202623.2023.2523.1923.2523.25-3.13%17,577
Jan 5, 202623.9024.0023.8024.0024.00-1.03%21,925
Jan 2, 202624.2824.3024.2324.2524.250.75%3,238
Dec 31, 202524.0424.0724.0124.0724.07-0.33%4,376
Dec 30, 202524.1524.2424.1324.1524.150.33%24,228
Dec 29, 202524.0724.2224.0524.0724.070.04%23,955
Dec 26, 202524.0824.0824.0124.0624.06-0.15%3,524
Dec 24, 202523.9624.1023.9624.1024.100.56%3,218
Dec 23, 202523.9623.9623.8323.9623.96-0.21%7,777
Dec 22, 202523.9724.1123.9524.0124.010.46%8,564
Dec 19, 202523.8623.9723.8623.9023.901.88%13,587
Dec 18, 202523.4623.5423.4023.4623.46-0.23%9,986
Dec 17, 202523.4523.5323.4223.5123.511.04%7,197
Dec 16, 202523.3823.3823.2023.2723.27-7,076
Dec 15, 202523.2323.3023.1823.2723.270.91%8,504
Dec 12, 202522.9623.0622.9623.0623.06-1.03%11,503
Dec 11, 202523.2723.3623.1623.3023.30-0.21%5,221
Dec 10, 202523.1123.4023.1123.3523.350.30%21,543
Dec 9, 202523.2923.2923.2123.2823.28-0.54%4,849
Dec 8, 202523.3823.4423.3223.4123.41-0.02%5,113
Dec 5, 202523.4523.4923.3523.4123.410.58%4,798
Dec 4, 202523.4223.4223.2823.2823.280.17%4,510
Dec 3, 202523.0423.2723.0423.2423.242.81%25,418
Dec 2, 202522.4722.6122.4722.6022.600.87%10,166
Dec 1, 202522.3522.4522.3522.4122.41-1.30%16,575
Nov 28, 202522.6422.7022.6222.7022.703.70%9,662