Mowi ASA (MNHVF)
OTCMKTS
· Delayed Price · Currency is USD
17.61
-0.50 (-2.76%)
May 9, 2025, 11:46 AM EDT
Mowi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | - |
| May 13, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | - |
| May 12, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | - |
| May 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.76% | 2,541 |
| May 8, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | 4 |
| May 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | - |
| May 6, 2025 | 17.72 | 18.11 | 17.72 | 18.11 | 18.11 | -5.02% | 3,040 |
| May 5, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | - |
| May 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | - |
| May 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | - |
| Apr 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | - |
| Apr 29, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 5.12% | 234 |
| Apr 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 24, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 22, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 21, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 25 |
| Apr 16, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 15, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 14, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 11, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 9, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 2,937 |
| Apr 8, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 50 |
| Apr 7, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 3, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 5 |
| Apr 2, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Apr 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 19 |
| Mar 31, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Mar 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -7.14% | 1,000 |
| Mar 27, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 25, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 24, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | 10 |
| Mar 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 18, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 6.17% | 1,698 |
| Mar 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 13, 2025 | 18.04 | 18.40 | 18.04 | 18.40 | 18.40 | 3.08% | 228 |
| Mar 12, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 80 |
| 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 | - | - |