Mowi ASA (MHGVY)
OTC: MHGVY
· Real-Time Price · USD
20.49
0.08 (0.39%)
At close: Aug 22, 2025, 3:50 PM
20.49
0.00%
After-hours: Aug 22, 2025, 03:32 PM EDT
MHGVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.20 | 20.55 | 20.18 | 20.50 | 20.50 | 0.44% | 16,979 |
| Aug 21, 2025 | 20.36 | 20.41 | 20.31 | 20.41 | 20.41 | 2.15% | 12,109 |
| Aug 20, 2025 | 19.80 | 19.98 | 19.80 | 19.98 | 19.98 | 0.65% | 28,600 |
| Aug 19, 2025 | 19.92 | 19.94 | 19.76 | 19.85 | 19.85 | 0.25% | 12,100 |
| Aug 18, 2025 | 19.75 | 19.87 | 19.67 | 19.80 | 19.80 | -0.55% | 9,436 |
| Aug 15, 2025 | 19.80 | 19.91 | 19.77 | 19.91 | 19.91 | 1.17% | 10,346 |
| Aug 14, 2025 | 19.68 | 19.68 | 19.58 | 19.68 | 19.68 | -0.51% | 8,000 |
| Aug 13, 2025 | 19.67 | 19.78 | 19.67 | 19.78 | 19.78 | -0.90% | 6,626 |
| Aug 12, 2025 | 19.86 | 19.99 | 19.83 | 19.96 | 19.96 | 1.68% | 13,500 |
| Aug 11, 2025 | 19.62 | 19.66 | 19.58 | 19.63 | 19.63 | -0.20% | 25,313 |
| Aug 8, 2025 | 19.72 | 19.75 | 19.62 | 19.67 | 19.67 | 0.98% | 12,607 |
| Aug 7, 2025 | 19.50 | 19.53 | 19.42 | 19.48 | 19.48 | 1.04% | 15,145 |
| Aug 6, 2025 | 19.42 | 19.42 | 19.10 | 19.28 | 19.28 | 1.42% | 6,036 |
| Aug 5, 2025 | 18.92 | 19.04 | 18.86 | 19.01 | 19.01 | 1.06% | 21,430 |
| Aug 4, 2025 | 18.81 | 18.81 | 18.75 | 18.81 | 18.81 | 1.18% | 12,522 |
| Aug 1, 2025 | 18.79 | 18.79 | 18.52 | 18.59 | 18.59 | -0.43% | 13,125 |
| Jul 31, 2025 | 18.70 | 18.83 | 18.65 | 18.67 | 18.67 | 0.16% | 17,400 |
| Jul 30, 2025 | 18.32 | 18.81 | 18.32 | 18.64 | 18.64 | -2.05% | 9,619 |
| Jul 29, 2025 | 18.69 | 19.09 | 18.69 | 19.03 | 19.03 | -1.35% | 10,404 |
| Jul 28, 2025 | 19.42 | 19.42 | 19.26 | 19.29 | 19.29 | -0.87% | 8,400 |