Mowi ASA (MHGVY)
OTC: MHGVY
· Real-Time Price · USD
21.52
0.46 (2.18%)
At close: Oct 03, 2025, 3:58 PM
21.56
0.19%
After-hours: Oct 03, 2025, 03:48 PM EDT
MHGVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.49 | 21.59 | 21.49 | 21.57 | 21.57 | 2.42% | 4,333 |
| Oct 2, 2025 | 21.24 | 21.24 | 21.04 | 21.06 | 21.06 | -3.04% | 8,640 |
| Oct 1, 2025 | 21.61 | 21.79 | 21.61 | 21.72 | 21.72 | 2.60% | 15,300 |
| Sep 30, 2025 | 21.09 | 21.17 | 21.06 | 21.17 | 21.17 | -0.47% | 18,009 |
| Sep 29, 2025 | 21.22 | 21.31 | 21.22 | 21.27 | 21.27 | -0.37% | 13,317 |
| 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 |
Page 1 of 136