Mowi ADR

MHGVY
🏛️ usa →
21.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 22.00 22.00 22.00 22.00 0.8K
12:10 21.87 21.88 21.87 21.88 0.3K
12:15 21.88 21.88 21.88 21.88 1.2K
12:20 21.88 21.88 21.88 21.88 0.3K
12:30 21.90 21.90 21.90 21.90 0.7K
12:50 21.94 21.94 21.94 21.94 0.3K
12:55 21.88 21.88 21.88 21.88 0.2K
13:45 21.89 21.89 21.89 21.89 0.2K
13:50 21.88 21.88 21.88 21.88 0.1K
14:00 21.90 21.90 21.90 21.90 0.2K
14:20 21.88 21.88 21.88 21.88 0.5K
15:05 21.92 21.92 21.92 21.92 0.4K
15:30 21.90 21.90 21.90 21.90 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.09 21.17 21.06 21.17 0.0M
2025-09-29 21.22 21.31 21.22 21.27 0.0M
2025-09-26 21.25 21.39 21.20 21.35 0.0M
2025-09-25 21.30 21.35 21.28 21.29 0.0M
2025-09-24 21.70 21.75 21.69 21.75 0.0M
2025-09-23 22.00 22.00 21.87 21.90 0.0M
2025-09-22 21.81 21.81 21.73 21.78 0.0M
2025-09-19 21.60 21.69 21.59 21.69 0.0M
2025-09-18 21.97 21.98 21.85 21.97 0.0M
2025-09-17 22.23 22.29 22.17 22.23 0.0M
2025-09-16 22.31 22.31 22.12 22.26 0.1M
2025-09-15 22.17 22.22 22.13 22.21 0.0M
2025-09-12 21.86 21.92 21.80 21.84 0.0M
2025-09-11 21.54 21.91 21.54 21.87 0.0M
2025-09-10 21.41 21.52 21.32 21.33 0.0M
2025-09-09 20.62 20.69 20.62 20.62 0.0M
2025-09-08 20.70 20.77 20.70 20.73 0.0M
2025-09-05 20.65 20.65 20.52 20.55 0.0M
2025-09-04 20.34 20.44 20.28 20.42 0.0M
2025-09-03 20.30 20.40 20.25 20.30 0.0M
2025-09-02 20.13 20.22 20.13 20.20 0.0M
2025-08-29 20.71 20.77 20.48 20.64 0.0M
2025-08-28 20.25 20.38 20.21 20.38 0.0M
2025-08-27 19.85 20.20 19.85 20.20 0.0M
2025-08-26 20.14 20.31 20.14 20.28 0.0M
2025-08-25 20.40 20.54 20.28 20.32 0.0M
2025-08-22 20.20 20.55 20.18 20.50 0.0M
2025-08-21 20.36 20.41 20.31 20.41 0.0M
2025-08-20 19.80 19.98 19.80 19.98 0.0M
2025-08-19 19.92 19.94 19.76 19.85 0.0M
2025-08-18 19.75 19.87 19.67 19.80 0.0M
2025-08-15 19.80 19.91 19.77 19.91 0.0M
2025-08-14 19.68 19.68 19.58 19.68 0.0M
2025-08-13 19.67 19.78 19.67 19.78 0.0M
2025-08-12 19.86 19.99 19.83 19.96 0.0M
2025-08-11 19.62 19.66 19.58 19.63 0.0M
2025-08-08 19.72 19.75 19.62 19.67 0.0M
2025-08-07 19.50 19.53 19.42 19.48 0.0M
2025-08-06 19.42 19.42 19.10 19.28 0.0M
2025-08-05 18.92 19.04 18.86 19.01 0.0M
2025-08-04 18.81 18.81 18.75 18.81 0.0M
2025-08-01 18.79 18.79 18.52 18.59 0.0M
2025-07-31 18.70 18.83 18.65 18.67 0.0M
2025-07-30 18.32 18.81 18.32 18.64 0.0M
2025-07-29 18.69 19.09 18.69 19.03 0.0M
2025-07-28 19.42 19.42 19.26 19.29 0.0M
2025-07-25 19.10 19.49 19.10 19.46 0.0M
2025-07-24 19.86 19.93 19.76 19.79 0.0M
2025-07-23 19.46 19.57 19.40 19.56 0.0M
2025-07-22 19.25 19.45 19.25 19.45 0.0M
2025-07-21 19.14 19.19 19.09 19.13 0.0M
2025-07-18 19.15 19.20 19.00 19.05 0.0M
2025-07-17 19.24 19.42 19.12 19.19 0.0M
2025-07-16 19.10 19.26 19.05 19.20 0.0M
2025-07-15 19.62 19.63 19.43 19.49 0.0M
2025-07-14 19.04 19.10 19.00 19.07 0.0M
2025-07-11 18.68 18.72 18.53 18.65 0.0M
2025-07-10 18.63 18.66 18.34 18.65 0.0M
2025-07-09 19.03 19.09 18.99 19.04 0.0M
2025-07-08 18.81 19.00 18.81 18.98 0.0M
2025-07-07 18.53 18.93 18.53 18.88 0.0M
2025-07-03 19.47 19.68 19.40 19.40 0.0M
2025-07-02 19.30 19.65 19.30 19.65 0.0M
2025-07-01 19.35 19.35 19.17 19.17 0.0M
2025-06-30 19.15 19.30 19.15 19.30 0.0M
2025-06-27 19.13 19.24 18.97 19.11 0.0M
2025-06-26 18.93 19.06 18.83 18.88 0.0M
2025-06-25 18.74 18.76 18.70 18.73 0.0M
2025-06-24 18.83 18.97 18.81 18.87 0.0M
2025-06-23 18.69 18.78 18.63 18.78 0.0M
2025-06-20 18.50 18.88 18.50 18.76 0.0M
2025-06-18 18.49 18.80 18.48 18.49 0.0M
2025-06-17 18.89 19.05 18.72 18.99 0.0M
2025-06-16 19.00 19.12 18.92 19.12 0.0M
2025-06-13 18.94 19.25 18.90 19.13 0.0M
2025-06-12 19.00 19.12 19.00 19.10 0.0M
2025-06-11 18.96 19.32 18.96 19.01 0.0M
2025-06-10 19.22 19.22 18.78 19.01 0.0M
2025-06-09 19.02 19.07 18.88 18.92 0.0M
2025-06-06 18.95 19.06 18.78 18.86 0.0M
2025-06-05 18.54 18.84 18.54 18.61 0.0M
2025-06-04 18.50 18.82 18.48 18.82 0.0M
2025-06-03 18.29 18.41 18.28 18.41 0.0M
2025-06-02 18.59 18.81 18.46 18.79 0.0M
2025-05-30 18.43 18.64 18.40 18.64 0.0M
2025-05-29 19.25 19.25 18.68 18.80 0.0M
2025-05-28 18.55 18.55 18.45 18.50 0.0M
2025-05-27 18.91 18.94 18.73 18.89 0.0M
2025-05-23 18.80 18.85 18.42 18.84 0.0M
2025-05-22 18.82 18.82 18.27 18.63 0.0M
2025-05-21 18.91 19.24 18.91 19.01 0.0M
2025-05-20 18.57 18.62 18.41 18.56 0.0M
2025-05-19 18.55 18.68 18.55 18.67 0.0M
2025-05-16 18.60 18.64 18.56 18.61 0.0M
2025-05-15 18.40 18.41 18.35 18.40 0.0M
2025-05-14 18.25 18.57 18.16 18.17 0.0M
2025-05-13 18.15 18.49 18.13 18.23 0.0M
2025-05-12 18.08 18.11 18.02 18.11 0.0M
2025-05-09 18.20 18.47 18.05 18.12 0.0M
2025-05-08 18.01 18.11 17.84 17.84 0.0M
2025-05-07 17.97 18.19 17.97 18.01 0.0M
2025-05-06 18.11 18.22 18.10 18.17 0.0M
2025-05-05 18.55 18.58 18.48 18.53 0.0M
2025-05-02 18.59 18.73 18.55 18.58 0.0M
2025-05-01 18.22 18.33 18.15 18.27 0.0M
2025-04-30 18.05 18.38 18.05 18.29 0.0M
2025-04-29 18.14 18.26 18.14 18.22 0.0M
2025-04-28 17.85 18.11 17.85 18.09 0.0M
2025-04-25 17.74 17.78 17.60 17.74 0.0M
2025-04-24 18.47 18.58 18.46 18.54 0.0M
2025-04-23 18.68 18.68 18.33 18.35 0.0M
2025-04-22 17.89 18.25 17.88 18.03 0.0M
2025-04-21 18.05 18.16 17.77 17.99 0.0M
2025-04-17 17.59 18.05 17.41 17.94 0.0M
2025-04-16 17.08 17.87 17.08 17.77 0.0M
2025-04-15 17.72 17.81 17.64 17.66 0.0M
2025-04-14 17.65 17.91 17.44 17.63 0.0M
2025-04-11 17.34 17.61 17.18 17.54 0.1M
2025-04-10 17.34 17.34 16.71 16.84 0.1M
2025-04-09 16.35 17.43 16.22 17.10 0.1M
2025-04-08 16.81 16.84 16.38 16.38 0.1M
2025-04-07 16.52 16.90 16.14 16.49 0.1M
2025-04-04 17.15 17.48 16.72 16.84 0.0M
2025-04-03 18.17 18.21 17.89 18.16 0.0M
2025-04-02 18.36 18.36 17.99 18.16 0.0M
2025-04-01 18.32 18.41 18.10 18.36 0.0M
2025-03-31 18.51 18.71 18.28 18.53 0.0M
2025-03-28 18.65 18.68 18.39 18.68 0.0M
2025-03-27 19.38 19.74 19.30 19.48 0.0M
2025-03-26 19.42 19.54 19.40 19.40 0.0M
2025-03-25 19.86 19.93 19.68 19.70 0.0M
2025-03-24 19.55 19.71 19.50 19.70 0.0M
2025-03-21 19.51 19.60 19.35 19.55 0.0M
2025-03-20 19.46 19.59 19.21 19.59 0.0M
2025-03-19 19.33 19.59 19.31 19.55 0.0M
2025-03-18 19.39 19.50 19.32 19.46 0.0M
2025-03-17 18.85 19.49 18.85 19.35 0.0M
2025-03-14 18.78 19.01 18.73 18.87 0.0M
2025-03-13 18.66 18.78 18.44 18.74 0.0M
2025-03-12 18.62 18.82 18.40 18.44 0.0M
2025-03-11 18.72 18.88 18.51 18.82 0.0M
2025-03-10 18.93 18.93 18.30 18.59 0.0M
2025-03-07 18.60 18.94 18.46 18.76 0.0M
2025-03-06 17.88 18.55 17.88 18.43 0.0M
2025-03-05 18.16 18.42 18.10 18.28 0.0M
2025-03-04 18.00 18.05 17.62 17.83 0.0M
2025-03-03 18.11 18.56 18.11 18.29 0.0M
2025-02-28 18.50 18.74 18.42 18.59 0.0M
2025-02-27 18.74 18.74 18.50 18.51 0.0M
2025-02-26 19.01 19.40 19.01 19.32 0.0M
2025-02-25 19.30 19.47 19.13 19.39 0.0M
2025-02-24 19.09 19.46 19.00 19.26 0.0M
2025-02-21 19.53 19.75 19.17 19.28 0.0M
2025-02-20 19.76 19.76 19.18 19.28 0.0M
2025-02-19 19.68 19.94 19.55 19.67 0.0M
2025-02-18 20.01 20.01 19.58 19.76 0.0M
2025-02-14 20.29 20.29 19.87 20.01 0.0M
2025-02-13 19.50 19.84 19.43 19.67 0.0M
2025-02-12 19.07 19.41 19.07 19.22 0.0M
2025-02-11 19.43 19.58 19.43 19.53 0.0M
2025-02-10 19.38 19.44 19.31 19.37 0.1M
2025-02-07 19.22 19.27 19.10 19.14 0.0M
2025-02-06 19.22 19.47 19.19 19.29 0.0M
2025-02-05 19.74 19.74 19.38 19.39 0.0M
2025-02-04 19.40 19.52 19.40 19.45 0.0M
2025-02-03 19.34 19.34 18.97 19.22 0.0M
2025-01-31 20.12 20.19 19.99 19.99 0.0M
2025-01-30 20.25 20.63 20.24 20.31 0.0M
2025-01-29 19.45 19.74 19.45 19.56 0.0M
2025-01-28 19.34 19.47 19.34 19.45 0.0M
2025-01-27 19.16 19.23 19.15 19.15 0.0M
2025-01-24 19.18 19.36 19.17 19.17 0.0M
2025-01-23 19.05 19.17 19.04 19.14 0.0M
2025-01-22 18.78 18.83 18.70 18.71 0.0M
2025-01-21 18.43 18.69 18.43 18.69 0.0M
2025-01-17 18.32 18.50 18.32 18.38 0.0M
2025-01-16 18.17 18.33 18.14 18.27 0.0M
2025-01-15 17.86 17.94 17.81 17.89 0.0M
2025-01-14 17.22 17.35 17.20 17.26 0.1M
2025-01-13 16.66 16.90 16.65 16.87 0.1M
2025-01-10 17.35 17.35 16.95 16.98 0.0M
2025-01-08 16.95 17.00 16.92 16.99 0.0M
2025-01-07 17.68 17.68 17.01 17.10 0.0M
2025-01-06 17.38 17.45 17.26 17.35 0.0M
2025-01-03 17.54 17.54 17.35 17.36 0.0M
2025-01-02 17.37 17.39 17.23 17.31 0.0M