Mowi ASA (MHGVY)
OTC: MHGVY
· Real-Time Price · USD
21.34
0.05 (0.25%)
At close: Sep 26, 2025, 3:58 PM
21.32
-0.12%
Pre-market: Sep 26, 2025, 09:35 AM EDT
MHGVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.25 | 21.39 | 21.20 | 21.35 | 21.35 | 0.28% | 8,410 |
| Sep 25, 2025 | 21.30 | 21.35 | 21.28 | 21.29 | 21.29 | -1.93% | 9,400 |
| Sep 24, 2025 | 21.70 | 21.75 | 21.69 | 21.71 | 21.71 | -0.87% | 9,400 |
| Sep 23, 2025 | 22.00 | 22.00 | 21.87 | 21.90 | 21.90 | 0.37% | 5,500 |
| Sep 22, 2025 | 21.81 | 21.82 | 21.73 | 21.82 | 21.82 | 0.60% | 8,300 |
| Sep 19, 2025 | 21.60 | 21.69 | 21.59 | 21.69 | 21.69 | -1.27% | 10,428 |
| Sep 18, 2025 | 21.97 | 21.98 | 21.85 | 21.97 | 21.97 | -1.17% | 22,227 |
| Sep 17, 2025 | 22.23 | 22.29 | 22.17 | 22.23 | 22.23 | -0.13% | 12,604 |
| Sep 16, 2025 | 22.31 | 22.31 | 22.12 | 22.26 | 22.26 | 0.23% | 57,600 |
| Sep 15, 2025 | 22.17 | 22.22 | 22.13 | 22.21 | 22.21 | 1.69% | 6,010 |
| Sep 12, 2025 | 21.86 | 21.92 | 21.80 | 21.84 | 21.84 | -0.14% | 11,000 |
| Sep 11, 2025 | 21.54 | 21.91 | 21.54 | 21.87 | 21.87 | 2.53% | 21,831 |
| Sep 10, 2025 | 21.41 | 21.52 | 21.32 | 21.33 | 21.33 | 3.44% | 9,200 |
| Sep 9, 2025 | 20.62 | 20.69 | 20.62 | 20.62 | 20.62 | -0.53% | 6,714 |
| Sep 8, 2025 | 20.70 | 20.77 | 20.70 | 20.73 | 20.73 | 0.88% | 9,200 |
| Sep 5, 2025 | 20.65 | 20.65 | 20.52 | 20.55 | 20.55 | 0.64% | 4,145 |
| Sep 4, 2025 | 20.34 | 20.44 | 20.28 | 20.42 | 20.42 | 0.59% | 14,314 |
| Sep 3, 2025 | 20.30 | 20.40 | 20.25 | 20.30 | 20.30 | 0.50% | 8,900 |
| Sep 2, 2025 | 20.13 | 20.22 | 20.13 | 20.20 | 20.20 | -2.13% | 6,100 |
| Aug 29, 2025 | 20.71 | 20.77 | 20.48 | 20.64 | 20.53 | 1.28% | 9,810 |