Mowi ASA (MNHVF)
OTCMKTS
· Delayed Price · Currency is USD
17.85
-0.26 (-1.44%)
Mar 7, 2025, 4:00 PM EST
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Mar 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Mar 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 3,250 |
| Mar 6, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Mar 5, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Mar 4, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Mar 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -9.80% | 6,228 |
| Feb 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 5 |
| Feb 27, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Feb 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Feb 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Feb 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 1 |
| Feb 21, 2025 | 19.17 | 19.79 | 19.17 | 19.79 | 19.61 | 6.48% | 4,360 |
| Feb 20, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - | - |
| Feb 19, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - | - |
| Feb 18, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - | - |
| Feb 14, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - | - |
| Feb 13, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - | 40 |
| Feb 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | -3.73% | 305 |
| Feb 11, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.13 | 1.61% | 1,937 |
| Feb 10, 2025 | 19.99 | 19.99 | 19.00 | 19.00 | 18.83 | -1.78% | 1,650 |
| Feb 7, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | - | - |
| Feb 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | - | - |
| Feb 5, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | -5.17% | 1,006 |
| Feb 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | - | 28 |
| Feb 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | - | 28 |
| Jan 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | - | - |
| Jan 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | 11.14% | 300 |
| Jan 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - | 29 |
| Jan 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - | - |
| Jan 27, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - | - |
| Jan 24, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - | 16 |
| Jan 23, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - | - |
| Jan 22, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - | - |
| Jan 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - | 29 |
| Jan 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | 2.54% | 250 |
| Jan 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | - | 30 |
| Jan 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | 4.33% | 800 |
| Jan 14, 2025 | 17.57 | 17.57 | 17.16 | 17.16 | 17.00 | 1.76% | 510 |
| Jan 13, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.71 | - | - |
| Jan 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.71 | -7.79% | 2,284 |
| Jan 8, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | - |
| Jan 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | - |
| Jan 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | 10 |
| Jan 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | 66 |
| Jan 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | - |
| Dec 31, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | - |
| Dec 30, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | - |
| Dec 27, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | 43 |
| Dec 26, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.12 | - | - |