Want to see MHGVY full AI Analyst Report?
Mowi ASA (MHGVY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | +2.09% | 0 | 0.00 |
| Oct 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.16% | 0 | 0.00 |
| Oct 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | +0.66% | 0 | 0.00 |
| Oct 27, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | +0.12% | 0 | 0.00 |
| Oct 26, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +0.44% | 0 | 0.00 |
| Oct 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +0.32% | 0 | 0.00 |
| Oct 22, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.23% | 0 | 0.00 |
| Oct 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | +1.69% | 0 | 0.00 |
| Oct 20, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | +0.36% | 0 | 0.00 |
| Oct 19, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | +3.79% | 0 | 0.00 |
| Oct 16, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | +0.56% | 0 | 0.00 |
| Oct 15, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | +0.15% | 0 | 0.00 |
| Oct 13, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | +2.35% | 0 | 0.00 |
| Oct 12, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.52% | 0 | 0.00 |
| Oct 09, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | +1.10% | 30,139 | 2.76 |
| Oct 08, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | +0.48% | 0 | 0.00 |
| Oct 07, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.24% | 0 | 0.00 |
| Oct 06, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | +0.99% | 0 | 0.00 |
| Oct 05, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | +0.26% | 0 | 0.00 |
| Oct 02, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | +0.15% | 0 | 0.00 |
| Oct 01, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.35% | 0 | 0.00 |
| Sep 30, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | +0.08% | 0 | 0.00 |
| Sep 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.59% | 0 | 0.00 |
| Sep 28, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | +0.54% | 0 | 0.00 |
| Sep 25, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +2.60% | 0 | 0.00 |
| Sep 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.97% | 0 | 0.00 |
| Sep 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | +2.41% | 0 | 0.00 |
| Sep 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | +1.26% | 0 | 0.00 |
| Sep 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.33% | 0 | 0.00 |
| Sep 18, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.29% | 0 | 0.00 |
| Sep 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.36% | 0 | 0.00 |
| Sep 16, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.50% | 13,703 | 0.61 |
| Sep 15, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.61% | 0 | 0.00 |
| Sep 14, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.40% | 0 | 0.00 |
| Sep 11, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | +1.63% | 0 | 0.00 |
| Sep 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.15% | 0 | 0.00 |
| Sep 09, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | +2.12% | 0 | 0.00 |
| Sep 08, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | +2.67% | 0 | 0.00 |
| Sep 07, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | +0.61% | 14,368 | 0.55 |
| Sep 03, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.07% | 0 | 0.00 |
| Sep 02, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.32% | 0 | 0.00 |
| Sep 01, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.47% | 0 | 0.00 |
| Aug 31, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.79% | 20,208 | 0.71 |
| Aug 28, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.15 | +0.02% | 7,350 | 0.26 |
| Aug 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.14 | -1.30% | 11,771 | 0.41 |
| Aug 26, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.43 | +1.38% | 8,140 | 0.28 |
| Aug 25, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.13 | +1.19% | 55,497 | 1.96 |
| Aug 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.87 | +0.82% | 32,598 | 1.16 |