Microware Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.37	2.37	2.21	2.33	2.33	-1.90%	92,000
Oct 15, 2026	2.31	2.37	2.21	2.37	2.37	2.82%	2,822,000
Oct 14, 2026	2.30	2.31	2.30	2.31	2.31	4.77%	16,000
Oct 13, 2026	2.28	2.28	2.20	2.20	2.20	-3.30%	42,000
Oct 12, 2026	2.21	2.31	2.21	2.28	2.28	-4.81%	16,000
Oct 9, 2026	2.01	2.39	2.01	2.39	2.39	8.64%	156,000
Oct 8, 2026	2.20	2.20	2.20	2.20	2.20	-5.38%	6,000
Oct 7, 2026	2.21	2.33	2.20	2.33	2.33	-1.27%	36,000
Oct 6, 2026	2.37	2.45	2.36	2.36	2.36	-0.42%	344,000
Oct 5, 2026	2.36	2.46	2.35	2.37	2.37	0.85%	1,934,000
Oct 2, 2026	2.27	2.36	2.27	2.35	2.35	3.30%	196,000
Sep 30, 2026	2.10	2.28	1.95	2.27	2.27	19.47%	576,000
Sep 29, 2026	2.20	2.20	1.90	1.90	1.90	-14.03%	60,000
Sep 28, 2026	2.21	2.23	2.21	2.21	2.21	-8.30%	86,000
Sep 25, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	356,000
Sep 24, 2026	2.40	2.41	2.40	2.40	2.40	-	28,000
Sep 23, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	6,000
Sep 22, 2026	2.50	2.51	2.50	2.50	2.50	-1.19%	20,000
Sep 21, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Sep 18, 2026	2.53	2.53	2.53	2.53	2.53	1.20%	24,000
Sep 17, 2026	2.60	2.60	2.50	2.50	2.50	-3.85%	38,000
Sep 16, 2026	2.61	2.61	2.60	2.60	2.60	-0.38%	18,000
Sep 15, 2026	2.60	2.60	2.60	2.61	2.61	0.38%	6,000
Sep 14, 2026	2.62	2.62	2.60	2.60	2.60	-0.57%	6,000
Sep 11, 2026	2.60	2.60	2.60	2.62	2.62	-0.19%	2,000
Sep 10, 2026	2.60	2.68	2.60	2.62	2.62	-2.06%	40,000
Sep 9, 2026	2.68	2.68	2.68	2.68	2.68	0.56%	-
Sep 8, 2026	2.70	2.70	2.65	2.66	2.66	-2.92%	40,000
Sep 7, 2026	2.85	2.85	2.74	2.74	2.74	-5.52%	40,000
Sep 4, 2026	2.96	2.96	2.90	2.90	2.90	-1.86%	230,000
Sep 3, 2026	2.96	2.96	2.95	2.96	2.96	-1.99%	22,000
Sep 2, 2026	2.92	3.10	2.92	3.02	3.02	1.52%	32,000
Sep 1, 2026	2.85	3.09	2.85	2.97	2.97	6.07%	110,000
Aug 31, 2026	2.81	2.81	2.80	2.80	2.80	-0.18%	8,000
Aug 28, 2026	2.81	2.81	2.81	2.81	2.81	-	-
Aug 27, 2026	2.85	2.85	2.81	2.81	2.81	-	12,000
Aug 26, 2026	2.84	2.84	2.75	2.81	2.81	6.65%	1,352,000
Aug 25, 2026	2.70	2.70	2.63	2.63	2.63	0.19%	34,000
Aug 24, 2026	2.62	2.66	2.62	2.63	2.63	0.77%	22,000
Aug 21, 2026	2.66	2.69	2.60	2.61	2.61	-2.07%	54,000
Aug 20, 2026	2.75	2.75	2.65	2.66	2.66	-1.48%	68,000
Aug 19, 2026	2.80	2.99	2.70	2.70	2.70	-6.57%	110,000
Aug 18, 2026	2.90	3.05	2.85	2.89	2.89	-5.25%	198,000
Aug 17, 2026	2.97	3.05	2.80	3.05	3.05	2.69%	304,000
Aug 14, 2026	2.90	3.09	2.62	2.97	2.97	-1.66%	130,000
Aug 13, 2026	3.12	3.12	3.00	3.02	3.02	-3.21%	42,000
Aug 12, 2026	3.01	3.12	3.00	3.12	3.12	0.97%	84,000
Aug 11, 2026	3.16	3.30	3.05	3.09	3.09	-6.08%	186,000
Aug 10, 2026	3.16	3.29	3.16	3.29	3.29	2.17%	40,000
Aug 7, 2026	3.35	3.35	3.21	3.22	3.22	-3.74%	66,000