Mowi Asa (PK) (MHGVY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.730747611017 | 17.79 | 17.79 | 17.2 | 17089 | 17.61409489 | DR |
| 4 | -0.265 | -1.47838214784 | 17.925 | 17.97 | 16.84 | 19741 | 17.35209558 | DR |
| 12 | 0.916 | 5.47061634018 | 16.744 | 18.2 | 15.892 | 33343 | 16.75491553 | DR |
| 26 | -0.97 | -5.20665593129 | 18.63 | 18.85 | 15.892 | 31365 | 17.26988816 | DR |
| 52 | 0.23 | 1.31956397017 | 17.43 | 19.795 | 15.47 | 30800 | 17.44691616 | DR |
| 156 | -10.46 | -37.1977240398 | 28.12 | 32.565 | 12.3001 | 37488 | 19.21232425 | DR |
| 260 | -5.97 | -25.2644942869 | 23.63 | 32.565 | 12.3001 | 47962 | 19.83778314 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 17.66 | -0.01 | -0.06 | 17.57 | 17.72 | 17.4 | 34079 |
| 1726781220 | 17.67 | 0.33 | 1.87 | 17.535 | 17.67 | 17.35 | 14602 |
| 1726694460 | 17.345 | -0.28 | -1.56 | 17.475 | 17.64 | 17.2 | 8008 |
| 1726608240 | 17.62 | 0.03 | 0.17 | 17.38 | 17.7 | 17.38 | 15567 |
| 1726521720 | 17.59 | 0.03 | 0.17 | 17.79 | 17.79 | 17.56 | 13187 |
| 1726262940 | 17.56 | 0.26 | 1.50 | 17.5 | 17.68 | 17.5 | 24080 |
| 1726176540 | 17.301 | 0.08 | 0.47 | 17.1805 | 17.4 | 17.1805 | 14558 |
| 1726090140 | 17.22 | 0.06 | 0.35 | 17.17 | 17.3 | 16.9805 | 31483 |
| 1726003500 | 17.16 | -0.02 | -0.12 | 17.2 | 17.2 | 17 | 35969 |
| 1725917160 | 17.18 | 0.34 | 2.02 | 17.27 | 17.27 | 17.11 | 67785 |
| 1725658020 | 16.84 | -0.36 | -2.09 | 17.11 | 17.11 | 16.84 | 11283 |
| 1725571440 | 17.2 | 0.01 | 0.06 | 17.25 | 17.28 | 17.2 | 10837 |
| 1725485040 | 17.19 | 0.3 | 1.78 | 17.08 | 17.32 | 16.91 | 24181 |
| 1725398880 | 16.89 | -0.7 | -3.98 | 17.05 | 17.05 | 16.84 | 21726 |
| 1725053340 | 17.59 | 0.14 | 0.82 | 17.56 | 17.59 | 17.43 | 9844 |
| 1724966400 | 17.447 | -0.29 | -1.65 | 17.555 | 17.6 | 17.4114 | 6088 |
| 1724880360 | 17.74 | -0.19 | -1.06 | 17.765 | 17.8 | 17.69 | 9060 |
| 1724794080 | 17.93 | 0.13 | 0.73 | 17.86 | 17.97 | 17.84 | 6561 |
| 1724707740 | 17.8 | -0.16 | -0.89 | 17.925 | 17.955 | 17.77 | 16175 |
| 1724448480 | 17.96 | 0.32 | 1.81 | 17.69 | 17.99 | 17.69 | 20356 |
| 1724362140 | 17.64 | -0.17 | -0.95 | 17.7475 | 17.7475 | 17.62 | 10983 |
| 1724275380 | 17.81 | -0.04 | -0.22 | 17.78 | 17.88 | 17.77 | 11432 |
| 1724188800 | 17.85 | -0.35 | -1.90 | 17.79 | 17.86 | 17.69 | 15673 |
| 1724102880 | 18.196 | 0.42 | 2.34 | 18 | 18.2 | 17.95 | 22093 |
| 1723843740 | 17.78 | -0.03 | -0.17 | 17.72 | 17.8 | 17.57 | 9053 |
| 1723756860 | 17.81 | 0.02 | 0.11 | 17.86 | 17.91 | 17.79 | 46293 |
| 1723670820 | 17.79 | 0.12 | 0.66 | 17.718 | 17.92 | 17.718 | 9347 |
| 1723584360 | 17.6725 | 0.6 | 3.53 | 17.52 | 17.68 | 17.485 | 20186 |
| 1723497900 | 17.07 | 0.04 | 0.23 | 17.085 | 17.12 | 17.04 | 27487 |
| 1723238400 | 17.03 | 0.1 | 0.59 | 17.02 | 17.09 | 17 | 22128 |
| 1723152000 | 16.93 | 0.05 | 0.30 | 16.8 | 17.03 | 16.78 | 75742 |
| 1723065720 | 16.88 | 0.41 | 2.49 | 17.04 | 17.066 | 16.85 | 165860 |
| 1722979800 | 16.469999 | 0.51 | 3.20 | 16.18 | 16.489999 | 16.17 | 74054 |
| 1722893340 | 15.96 | -0.58 | -3.51 | 16.01 | 16.1 | 15.892 | 36762 |
| 1722634140 | 16.54 | -0.2 | -1.19 | 16.59 | 16.6 | 16.53 | 20829 |
| 1722547620 | 16.739999 | -0.13 | -0.74 | 16.89 | 16.905 | 16.67 | 42200 |
| 1722461340 | 16.865 | 0.29 | 1.78 | 16.86 | 16.92 | 16.7903 | 40881 |
| 1722374820 | 16.57 | 0.14 | 0.85 | 16.539 | 16.604 | 16.469999 | 41075 |
| 1722288180 | 16.43 | 0.27 | 1.67 | 16.52 | 16.52 | 16.36 | 79902 |
| 1722029100 | 16.16 | -0.02 | -0.12 | 16.28 | 16.329999 | 16.16 | 39849 |
| 1721942400 | 16.18 | 0.14 | 0.89 | 15.98 | 16.219999 | 15.98 | 62323 |
| 1721856480 | 16.037199 | 0.04 | 0.23 | 16.16 | 16.16 | 16.02 | 36176 |
| 1721770140 | 16 | -0.14 | -0.87 | 16.03 | 16.079999 | 16 | 68913 |
| 1721683740 | 16.14 | -0.05 | -0.31 | 16.2 | 16.2 | 16.079999 | 38299 |
| 1721424180 | 16.19 | -0.16 | -0.98 | 16.23 | 16.29 | 16.19 | 39111 |
| 1721337960 | 16.35 | 0.11 | 0.68 | 16.44 | 16.46 | 16.3 | 29445 |
| 1721251320 | 16.239999 | 0.19 | 1.18 | 16.129999 | 16.328499 | 16.129999 | 27490 |
| 1721164920 | 16.05 | 0.14 | 0.88 | 15.93 | 16.05 | 15.928 | 35312 |
| 1721078940 | 15.91 | -0.35 | -2.15 | 16 | 16.0292 | 15.91 | 38508 |
| 1720819200 | 16.26 | 0.24 | 1.50 | 16.2 | 16.28 | 16.14 | 45823 |
| 1720733280 | 16.02 | -0.19 | -1.17 | 16.11 | 16.1589 | 16.02 | 60483 |
| 1720646880 | 16.21 | -0.2 | -1.21 | 16.12 | 16.21 | 16.12 | 25329 |
| 1720560540 | 16.408 | -0.27 | -1.63 | 16.5 | 16.52 | 16.39 | 24088 |
| 1720473600 | 16.68 | -0.13 | -0.77 | 16.719999 | 16.774999 | 16.64 | 27082 |
| 1720214640 | 16.81 | 0.07 | 0.42 | 16.82 | 16.82 | 16.617899 | 30485 |
| 1720041000 | 16.739999 | 0.09 | 0.54 | 16.702 | 16.739999 | 16.649999 | 8419 |
| 1719955740 | 16.649999 | -0 | -0.01 | 16.55 | 16.649999 | 16.512799 | 72553 |
| 1719868980 | 16.652 | 0.06 | 0.37 | 16.744 | 16.744 | 16.629999 | 56770 |
| 1719610020 | 16.59 | -0.03 | -0.17 | 16.66 | 16.668 | 16.579999 | 36725 |
| 1719523200 | 16.617999 | -0.2 | -1.20 | 16.741 | 16.75 | 16.6 | 20475 |
| 1719437040 | 16.82 | -0.4 | -2.32 | 16.93 | 16.94 | 16.78 | 24997 |
| 1719350880 | 17.22 | -0.29 | -1.64 | 17.266 | 17.3284 | 17.17 | 23898 |
| 1719264540 | 17.508 | 0.19 | 1.10 | 17.36 | 17.59 | 17.36 | 37187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
