Skip to main content
Mahvie Minerals AB (publ) (NGM:MAHVIE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.646
0.00 (0.00%)
At close: Mar 6, 2026

Mahvie Minerals AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.650.650.650.65-166,542
Mar 5, 20260.650.650.650.650.65-4.15%262,489
Mar 4, 20260.670.670.670.670.676.31%338,176
Mar 3, 20260.630.630.630.630.635.32%1,147,345
Mar 2, 20260.600.600.600.600.60-3.83%542,845
Feb 27, 20260.630.630.630.630.631.29%909,971
Feb 26, 20260.620.620.620.620.62-0.32%741,366
Feb 25, 20260.620.620.620.620.6218.32%1,650,007
Feb 24, 20260.520.520.520.520.52-8.39%709,765
Feb 23, 20260.570.570.570.570.57-1.38%1,005,741
Feb 20, 20260.580.580.580.580.58-3.33%639,703
Feb 19, 20260.600.600.600.600.60-2.60%492,292
Feb 18, 20260.620.620.620.620.62-0.96%533,560
Feb 17, 20260.620.620.620.620.62-1.89%500,742
Feb 16, 20260.630.630.630.630.63-1.86%567,936
Feb 13, 20260.650.650.650.650.651.57%94,093
Feb 12, 20260.640.640.640.640.64-2.45%496,399
Feb 11, 20260.650.650.650.650.65-0.91%399,285
Feb 10, 20260.660.660.660.660.66-359,938
Feb 9, 20260.660.660.660.660.663.46%1,459,465
Feb 6, 20260.640.640.640.640.64-6.19%1,178,858
Feb 5, 20260.680.680.680.680.68-2.02%1,402,728
Feb 4, 20260.690.690.690.690.69-0.29%890,065
Feb 3, 20260.690.690.690.690.69-1.98%614,957
Feb 2, 20260.710.710.710.710.711.43%1,606,096
Jan 30, 20260.700.700.700.700.70-7.18%2,347,899
Jan 29, 20260.750.750.750.750.75-10.05%4,072,727
Jan 28, 20260.840.840.840.840.841.95%822,251
Jan 27, 20260.820.820.820.820.82-9.29%-
Jan 26, 20260.900.900.900.900.902.73%945,786
Jan 23, 20260.880.880.880.880.88-3.30%1,134,990
Jan 22, 20260.910.910.910.910.91-4.21%1,012,735
Jan 21, 20260.950.950.950.950.9513.64%2,215,335
Jan 20, 20260.840.840.840.840.84-7.11%2,619,637
Jan 19, 20260.900.900.900.900.908.17%2,399,500
Jan 16, 20260.830.830.830.830.8315.56%1,596,057
Jan 15, 20260.720.720.720.720.722.86%532,306
Jan 14, 20260.700.700.700.700.70-992,204
Jan 13, 20260.700.700.700.700.70-1.13%654,311
Jan 12, 20260.710.710.710.710.717.93%586,864
Jan 9, 20260.660.660.660.660.66-252,194
Jan 8, 20260.660.660.660.660.66-2.09%492,183
Jan 7, 20260.670.670.670.670.67-2.33%730,505
Jan 5, 20260.690.690.690.690.69-3.38%168,936
Jan 2, 20260.710.710.710.710.711.43%988,754
Dec 30, 20250.700.700.700.700.70-3.31%443,467
Dec 29, 20250.720.720.720.720.722.26%520,448
Dec 23, 20250.710.710.710.710.71-0.56%419,133
Dec 22, 20250.710.710.710.710.712.59%454,007
Dec 19, 20250.690.690.690.690.69-1.14%575,124
Dec 18, 20250.700.700.700.700.70-4.62%1,115,513
Dec 17, 20250.740.740.740.740.7410.18%1,054,321
Dec 16, 20250.670.670.670.670.67-11.64%2,034,933
Dec 15, 20250.760.760.760.760.76-12.90%1,728,912
Dec 12, 20250.870.870.870.870.87-7.66%1,158,016
Dec 11, 20250.940.940.940.940.94-4.47%3,532,343
Dec 10, 20250.980.980.980.980.98-0.40%536,411
Dec 9, 20250.990.990.990.990.990.61%592,838
Dec 8, 20250.980.980.980.980.981.03%479,690
Dec 5, 20250.970.970.970.970.972.53%641,019
Dec 4, 20250.950.950.950.950.956.28%296,587
Dec 3, 20250.890.890.890.890.89-8.79%669,746
Dec 2, 20250.980.980.980.980.980.41%611,618
Dec 1, 20250.970.970.970.970.975.18%861,128
Nov 28, 20250.930.930.930.930.932.21%586,929
Nov 27, 20250.910.910.910.910.913.66%445,712
Nov 26, 20250.870.870.870.870.877.37%705,542
Nov 25, 20250.810.810.810.810.811.24%504,935
Nov 24, 20250.800.800.800.800.803.61%653,967
Nov 21, 20250.780.780.780.780.782.11%335,334
Nov 20, 20250.760.760.760.760.765.26%311,156
Nov 19, 20250.720.720.720.720.722.85%417,864
Nov 18, 20250.700.700.700.700.70-10.00%525,189
Nov 17, 20250.780.780.780.780.781.04%1,214,000
Nov 14, 20250.770.770.770.770.771.31%284,899
Nov 13, 20250.760.760.760.760.760.26%384,303
Nov 12, 20250.760.760.760.760.764.11%573,313
Nov 11, 20250.730.730.730.730.73-0.54%453,803
Nov 10, 20250.730.730.730.730.73-0.81%403,162
Nov 7, 20250.740.740.740.740.745.41%243,139
Nov 6, 20250.700.700.700.700.70-6.15%1,213,169
Nov 5, 20250.750.750.750.750.752.75%409,358
Nov 4, 20250.730.730.730.730.73-1.09%1,009,004
Nov 3, 20250.740.740.740.740.740.55%1,104,030
Oct 31, 20250.730.730.730.730.73-0.81%261,134
Oct 30, 20250.740.740.740.740.74-1.34%2,005,761
Oct 29, 20250.750.750.750.750.751.08%760,483
Oct 28, 20250.740.740.740.740.74-9.76%2,173,161
Oct 27, 20250.820.820.820.820.82-3.07%653,160
Oct 24, 20250.850.850.850.850.852.92%886,893
Oct 23, 20250.820.820.820.820.82-2.14%1,560,577
Oct 22, 20250.840.840.840.840.844.48%1,570,026
Oct 21, 20250.800.800.800.800.80-13.36%3,485,659
Oct 20, 20250.930.930.930.930.9319.90%4,294,515
Oct 17, 20250.770.770.770.770.77-2.76%1,705,050
Oct 16, 20250.800.800.800.800.803.38%853,517
Oct 15, 20250.770.770.770.770.777.54%1,159,840
Oct 14, 20250.720.720.720.720.72-7.01%2,168,933
Oct 13, 20250.770.770.770.770.776.35%2,084,909
Oct 10, 20250.720.720.720.720.72-9.27%6,672,458