MHGVY | Mowi Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Mowi Sp ADR (MHGVY)

OTC

$22.16+$0.43 (+1.98%)

Price as of Sep 11, 2026

N/A
Market Cap
5.14%
1-Year Change
Farm Products
Industry

1 Month
+5.60%

Low Price$20.87

High Price$22.49
3 Months
+11.87%

Low Price$18.04

High Price$22.49
1 Year
+5.14%

Low Price$18.04

High Price$24.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	22.29	22.29	22.14	22.16	+1.98%	19,314
09/10/2026	21.83	21.86	21.70	21.73	-4.36%	15,418
09/09/2026	22.50	22.90	22.50	22.72	+2.20%	13,282
09/08/2026	21.64	22.31	21.64	22.23	+2.49%	16,707
09/04/2026	21.49	21.75	21.49	21.69	+0.23%	14,368
09/03/2026	21.72	21.75	21.53	21.64	-0.82%	18,154
09/02/2026	21.84	21.86	21.76	21.82	+0.37%	22,090
09/01/2026	22.01	22.05	21.74	21.74	-1.90%	23,152
08/31/2026	22.10	22.17	22.00	22.16	-0.19%	20,208
08/31/2026	$0.25 Dividend
08/28/2026	22.36	22.39	22.19	22.20	+0.40%	7,350
08/27/2026	22.15	22.20	22.06	22.11	-1.67%	11,771
08/26/2026	22.49	22.49	22.30	22.49	+1.88%	8,140
08/25/2026	22.33	22.33	22.03	22.07	+0.95%	55,497
08/24/2026	21.85	21.90	21.77	21.87	+0.55%	32,598
08/21/2026	21.64	21.88	21.62	21.75	+4.02%	13,502
08/20/2026	20.75	20.98	20.75	20.91	-0.39%	24,527
08/19/2026	20.87	21.01	20.87	20.99	+0.58%	12,050
08/18/2026	20.74	20.93	20.74	20.87	-0.71%	12,583
08/18/2026	$0.28 Earnings
08/17/2026	21.03	21.11	21.01	21.01	-0.84%	17,685
08/14/2026	21.15	21.19	21.12	21.19	+0.05%	7,604
08/13/2026	21.23	21.23	21.06	21.18	-1.13%	18,639
08/12/2026	21.41	21.53	21.38	21.43	+2.10%	11,898
08/11/2026	21.01	21.11	20.98	20.99	+1.58%	11,692
08/10/2026	20.64	20.71	20.59	20.66	-0.33%	17,096
08/07/2026	20.87	20.87	20.60	20.73	+1.60%	8,430
08/06/2026	20.55	20.55	20.23	20.40	+0.05%	18,307
08/05/2026	20.54	20.54	20.38	20.39	-2.00%	13,385
08/04/2026	20.78	20.90	20.76	20.81	-1.68%	7,105
08/03/2026	21.19	21.33	21.09	21.16	+0.19%	27,243
07/31/2026	21.00	21.18	21.00	21.12	-0.47%	13,889
07/30/2026	20.87	21.26	20.87	21.22	+1.68%	11,954
07/29/2026	20.72	20.97	20.69	20.87	+0.86%	13,032
07/28/2026	20.67	20.84	20.64	20.69	+0.48%	41,123
07/27/2026	20.53	20.61	20.41	20.59	+0.85%	16,104
07/24/2026	20.44	20.55	20.36	20.42	+0.78%	17,699
07/23/2026	20.35	20.41	20.26	20.26	-1.22%	15,519
07/22/2026	20.47	20.56	20.47	20.51	+1.58%	8,160
07/21/2026	20.09	20.21	20.07	20.19	+0.25%	22,806
07/20/2026	20.21	20.24	20.08	20.14	-0.44%	22,240
07/17/2026	20.25	20.34	20.18	20.23	-0.25%	15,586
07/16/2026	20.31	20.34	20.20	20.28	+2.35%	23,908
07/15/2026	19.81	19.92	19.78	19.82	+3.67%	30,789
07/14/2026	19.41	19.42	19.12	19.12	+1.42%	50,053
07/13/2026	18.93	18.97	18.60	18.85	+0.53%	46,598
07/10/2026	18.72	18.82	18.72	18.75	0.00%	40,786
07/09/2026	18.73	18.77	18.67	18.75	+0.26%	49,692
07/08/2026	18.84	18.84	18.52	18.70	-1.15%	35,884
07/07/2026	19.11	19.12	18.85	18.92	+0.53%	75,311
07/06/2026	18.36	18.82	18.36	18.82	+0.90%	71,410
07/02/2026	18.77	18.79	18.64	18.65	+3.40%	42,703
07/01/2026	17.86	18.12	17.86	18.04	-1.14%	42,909
06/30/2026	18.27	18.32	18.10	18.25	-3.61%	58,425
06/29/2026	18.82	18.99	18.81	18.93	-1.24%	61,717
06/26/2026	19.21	19.38	19.10	19.17	-2.29%	32,404
06/25/2026	19.63	19.70	19.59	19.62	-0.68%	29,982
06/24/2026	19.72	19.89	19.71	19.75	-0.15%	28,641
06/23/2026	19.72	19.90	19.72	19.78	-0.30%	54,868
06/22/2026	19.84	19.93	19.76	19.84	+1.01%	57,783
06/18/2026	19.64	19.86	19.64	19.64	-0.20%	32,445
06/17/2026	20.08	20.35	19.68	19.68	-3.82%	26,371
06/16/2026	20.34	20.58	20.33	20.46	+0.19%	24,906
06/15/2026	20.46	20.68	20.33	20.42	0.00%	43,936
06/12/2026	20.20	20.42	20.13	20.42	+3.10%	18,694
06/11/2026	19.76	19.89	19.48	19.81	+0.45%	44,067
06/10/2026	19.96	19.96	19.65	19.72	+0.10%	18,404
06/09/2026	19.80	19.83	19.63	19.70	+1.08%	59,463
06/08/2026	19.55	19.66	19.48	19.49	-1.76%	52,164
06/05/2026	20.17	20.23	19.79	19.84	-4.25%	30,496
06/04/2026	20.71	20.74	20.54	20.72	-0.43%	34,729
06/03/2026	20.85	20.94	20.77	20.81	-1.70%	29,653
06/02/2026	21.02	21.19	21.02	21.17	+0.02%	25,221
06/01/2026	21.18	21.27	21.12	21.16	-2.46%	24,722
05/29/2026	21.74	21.89	21.70	21.70	+0.17%	14,842
05/28/2026	21.68	21.74	21.50	21.66	-0.40%	17,990
05/27/2026	21.73	21.84	21.73	21.75	+0.62%	16,728
05/26/2026	21.74	21.74	21.52	21.61	+1.54%	14,554
05/26/2026	$0.25 Dividend
05/22/2026	21.35	21.37	21.28	21.28	-0.37%	9,383
05/21/2026	21.30	21.50	21.29	21.36	+0.05%	23,636
05/20/2026	21.21	21.45	21.15	21.35	+0.41%	20,383
05/19/2026	21.14	21.26	20.85	21.26	+0.69%	25,482
05/18/2026	20.99	21.26	20.99	21.12	+2.13%	37,385
05/15/2026	20.77	20.77	20.58	20.68	+1.29%	39,139
05/14/2026	20.35	20.75	19.67	20.41	0.00%	45,544
05/13/2026	20.49	20.59	20.27	20.41	-1.56%	25,411
05/13/2026	$0.32 Earnings
05/12/2026	20.58	20.74	20.42	20.74	+1.43%	49,298
05/11/2026	20.49	20.59	20.43	20.44	-0.74%	58,400
05/08/2026	20.75	20.75	20.56	20.60	-0.31%	34,548
05/07/2026	20.81	20.81	20.62	20.66	-2.89%	31,133
05/06/2026	21.28	21.36	21.16	21.27	+1.07%	11,772
05/05/2026	21.19	21.20	20.95	21.05	-2.04%	20,726
05/04/2026	21.81	21.81	21.44	21.49	-0.82%	23,095
05/01/2026	21.75	21.82	21.67	21.67	-0.40%	30,693
04/30/2026	21.47	21.90	21.45	21.75	+2.77%	36,322
04/29/2026	21.47	21.47	21.16	21.17	-1.37%	13,448
04/28/2026	21.58	21.58	21.32	21.46	+1.11%	25,805
04/27/2026	21.32	21.46	21.15	21.23	-0.55%	31,955