Mowi Asa (PK) (MHGVY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 40747 |
| 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 |
| 1719005220 | 17.318 | -0.12 | -0.70 | 17.295 | 17.412 | 17.26 | 14557 |
| 1718918640 | 17.44 | -0.31 | -1.75 | 17.508 | 17.54 | 17.4 | 13649 |
| 1718746140 | 17.75 | -0.05 | -0.28 | 17.72 | 17.79 | 17.7 | 64016 |
| 1718659680 | 17.8 | 0.06 | 0.33 | 17.61 | 17.8 | 17.58 | 69964 |
| 1718400300 | 17.741 | 0.15 | 0.86 | 17.8 | 17.8 | 17.665 | 14124 |
| 1718314140 | 17.59 | 0.09 | 0.51 | 17.705 | 17.705 | 17.4835 | 13176 |
| 1718227380 | 17.5 | 0.21 | 1.21 | 17.57 | 17.634 | 17.5 | 27006 |
| 1718141340 | 17.29 | -0.1 | -0.55 | 17.31 | 17.4 | 17.11 | 41414 |
| 1718054880 | 17.385 | -0.06 | -0.32 | 17.13 | 17.4 | 17.13 | 13738 |
| 1717795800 | 17.44 | -0.36 | -2.02 | 17.5 | 17.67 | 17.44 | 9953 |
| 1717709400 | 17.8 | 0.23 | 1.31 | 17.6 | 17.8 | 17.6 | 22586 |
| 1717622460 | 17.57 | -0.12 | -0.68 | 17.28 | 17.592 | 17.28 | 52117 |
| 1717536360 | 17.69 | -0.32 | -1.78 | 17.538 | 17.69 | 17.38 | 42021 |
| 1717450140 | 18.01 | 0.04 | 0.22 | 17.855 | 18.06 | 17.81 | 184695 |
| 1717190940 | 17.97 | 0.25 | 1.41 | 17.882 | 17.97 | 17.78 | 27296 |
| 1717104540 | 17.72 | -0.04 | -0.23 | 17.814 | 17.94 | 17.7164 | 15658 |
| 1717018020 | 17.76 | -0.51 | -2.79 | 17.86 | 17.92 | 17.76 | 19456 |
| 1716931740 | 18.27 | 0.09 | 0.52 | 18.345 | 18.345 | 18.12 | 17696 |
| 1716585840 | 18.176 | -0.01 | -0.05 | 18.265 | 18.265 | 18.16 | 12402 |
| 1716499740 | 18.186 | -0.02 | -0.13 | 18.395 | 18.395 | 18.13 | 9269 |
| 1716412800 | 18.21 | -0.24 | -1.30 | 18.285 | 18.35 | 18.21 | 25653 |
| 1716326940 | 18.45 | -0.17 | -0.89 | 18.53 | 18.53 | 18.35 | 183443 |
| 1716240180 | 18.615 | -0.05 | -0.24 | 18.315 | 18.66 | 18.1056 | 6908 |
| 1715981340 | 18.66 | 0.07 | 0.38 | 17.86 | 18.76 | 17.86 | 11956 |
| 1715894940 | 18.59 | 0.03 | 0.16 | 18.71 | 18.77 | 18.44 | 28142 |
| 1715808000 | 18.56 | 0.18 | 0.98 | 18.28 | 18.56 | 18.28 | 8903 |
| 1715722140 | 18.38 | 0.14 | 0.77 | 18.36 | 18.38 | 18.2 | 10798 |
| 1715635200 | 18.24 | 0.12 | 0.66 | 18.25 | 18.325 | 18.14 | 50858 |
| 1715376000 | 18.12 | 0.12 | 0.67 | 18.23 | 18.24 | 18.07 | 13236 |
| 1715289720 | 18 | 0.11 | 0.64 | 17.7875 | 18.01 | 17.4 | 12683 |
| 1715203200 | 17.885 | 0.23 | 1.27 | 17.93 | 17.9882 | 17.8103 | 7363 |
| 1715117340 | 17.66 | -0.01 | -0.06 | 17.78 | 17.85 | 17.65 | 42512 |
| 1715030940 | 17.67 | -0.17 | -0.96 | 17.74 | 17.81 | 17.67 | 19535 |
| 1714771740 | 17.8412 | 0.24 | 1.34 | 17.96 | 18.04 | 17.83 | 16163 |
| 1714685340 | 17.606 | -0.04 | -0.22 | 17.392 | 17.613 | 17.34 | 13329 |
| 1714598400 | 17.645 | 0.02 | 0.09 | 17.652 | 17.75 | 17.5513 | 8184 |
| 1714512600 | 17.63 | -0.02 | -0.14 | 17.66 | 17.7 | 17.6212 | 17116 |
| 1714425720 | 17.6545 | 0.14 | 0.83 | 17.635 | 17.7 | 17.56 | 33545 |
| 1714166580 | 17.51 | 0.05 | 0.29 | 17.51 | 17.57 | 17.41 | 20800 |
| 1714080300 | 17.46 | 0.28 | 1.63 | 17.26 | 17.4689 | 17.26 | 40157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
