Micware Co., Ltd. (MWC)
NASDAQ: MWC · Real-Time Price · USD
1.430
-0.060 (-4.03%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Micware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.53 | 1.56 | 1.33 | 1.43 | 1.43 | -4.03% | 422,313 |
| Jul 30, 2026 | 1.64 | 1.69 | 1.47 | 1.49 | 1.49 | -8.59% | 220,387 |
| Jul 29, 2026 | 1.59 | 1.75 | 1.49 | 1.63 | 1.63 | 2.52% | 471,281 |
| Jul 28, 2026 | 1.65 | 1.77 | 1.55 | 1.59 | 1.59 | -4.22% | 423,945 |
| Jul 27, 2026 | 1.57 | 1.68 | 1.42 | 1.66 | 1.66 | 5.73% | 246,077 |
| Jul 24, 2026 | 1.48 | 1.64 | 1.46 | 1.57 | 1.57 | 4.67% | 478,332 |
| Jul 23, 2026 | 1.47 | 1.58 | 1.36 | 1.50 | 1.50 | -7.41% | 581,973 |
| Jul 22, 2026 | 1.21 | 1.87 | 1.18 | 1.62 | 1.62 | 45.95% | 9,333,427 |
| Jul 21, 2026 | 1.05 | 1.29 | 0.78 | 1.11 | 1.11 | -34.32% | 3,424,033 |
| Jul 20, 2026 | 1.65 | 1.72 | 1.59 | 1.69 | 1.69 | -4.52% | 152,912 |
| Jul 17, 2026 | 1.91 | 1.91 | 1.74 | 1.77 | 1.77 | -9.69% | 197,028 |
| Jul 16, 2026 | 1.91 | 2.09 | 1.91 | 1.96 | 1.96 | -20.33% | 367,282 |
| Jul 15, 2026 | 2.62 | 2.81 | 2.40 | 2.46 | 2.46 | -15.75% | 119,859 |
| Jul 14, 2026 | 3.10 | 3.19 | 2.86 | 2.92 | 2.92 | -6.11% | 64,926 |
| Jul 13, 2026 | 3.44 | 3.45 | 3.11 | 3.11 | 3.11 | -7.44% | 37,344 |
| Jul 10, 2026 | 3.28 | 3.50 | 3.28 | 3.36 | 3.36 | 2.44% | 21,385 |
| Jul 9, 2026 | 3.27 | 3.35 | 3.17 | 3.28 | 3.28 | - | 23,408 |
| Jul 8, 2026 | 3.22 | 3.48 | 3.19 | 3.28 | 3.28 | -1.20% | 46,016 |
| Jul 7, 2026 | 3.59 | 3.59 | 3.16 | 3.32 | 3.32 | -6.21% | 36,931 |
| Jul 6, 2026 | 3.57 | 3.67 | 3.42 | 3.54 | 3.54 | 5.36% | 52,729 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.28 | 3.36 | 3.36 | -10.40% | 84,191 |
| Jul 1, 2026 | 3.89 | 3.89 | 3.55 | 3.75 | 3.75 | -1.32% | 68,760 |
| Jun 30, 2026 | 3.50 | 3.88 | 3.44 | 3.80 | 3.80 | 6.44% | 372,937 |
| Jun 29, 2026 | 3.59 | 3.73 | 3.45 | 3.57 | 3.57 | -1.65% | 43,054 |
| Jun 26, 2026 | 3.66 | 3.81 | 3.53 | 3.63 | 3.63 | 5.83% | 54,094 |
| Jun 25, 2026 | 3.78 | 3.78 | 3.43 | 3.43 | 3.43 | -9.02% | 62,498 |
| Jun 24, 2026 | 3.81 | 3.87 | 3.68 | 3.77 | 3.77 | 2.17% | 18,300 |
| Jun 23, 2026 | 3.95 | 3.96 | 3.65 | 3.69 | 3.69 | -9.56% | 82,694 |
| Jun 22, 2026 | 3.80 | 4.20 | 3.76 | 4.08 | 4.08 | 8.51% | 98,586 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.55 | 3.76 | 3.76 | -5.29% | 109,294 |
| Jun 17, 2026 | 3.88 | 4.06 | 3.70 | 3.97 | 3.97 | 1.02% | 49,326 |
| Jun 16, 2026 | 4.12 | 4.19 | 3.51 | 3.93 | 3.93 | -7.09% | 115,469 |
| Jun 15, 2026 | 4.46 | 4.55 | 3.90 | 4.23 | 4.23 | -2.53% | 145,161 |
| Jun 12, 2026 | 4.65 | 4.84 | 4.28 | 4.34 | 4.34 | -6.06% | 117,872 |
| Jun 11, 2026 | 4.99 | 5.02 | 4.51 | 4.62 | 4.62 | -9.06% | 102,429 |
| Jun 10, 2026 | 4.77 | 5.22 | 4.77 | 5.08 | 5.08 | 2.83% | 48,484 |
| Jun 9, 2026 | 4.98 | 5.12 | 4.70 | 4.94 | 4.94 | -0.60% | 77,635 |
| Jun 8, 2026 | 5.79 | 5.79 | 4.92 | 4.97 | 4.97 | -6.58% | 125,705 |
| Jun 5, 2026 | 5.81 | 5.90 | 5.32 | 5.32 | 5.32 | -8.90% | 155,596 |
| Jun 4, 2026 | 6.10 | 6.34 | 5.75 | 5.84 | 5.84 | -5.96% | 162,392 |
| Jun 3, 2026 | 6.42 | 6.62 | 6.07 | 6.21 | 6.21 | -5.77% | 148,112 |
| Jun 2, 2026 | 6.85 | 7.14 | 6.50 | 6.59 | 6.59 | -5.18% | 150,443 |
| Jun 1, 2026 | 7.08 | 7.25 | 6.70 | 6.95 | 6.95 | -3.47% | 181,861 |
| May 29, 2026 | 7.08 | 7.21 | 6.65 | 7.20 | 7.20 | 1.55% | 145,384 |
| May 28, 2026 | 6.98 | 7.70 | 6.54 | 7.09 | 7.09 | 17.77% | 397,540 |
| May 27, 2026 | 7.22 | 7.48 | 6.00 | 6.02 | 6.02 | -21.82% | 374,313 |
| May 26, 2026 | 5.38 | 8.15 | 5.30 | 7.70 | 7.70 | 45.83% | 2,571,564 |
| May 22, 2026 | 5.83 | 6.01 | 4.93 | 5.28 | 5.28 | -10.51% | 700,020 |
| May 21, 2026 | 7.06 | 7.06 | 5.79 | 5.90 | 5.90 | -17.48% | 1,581,416 |
| May 20, 2026 | 12.02 | 13.95 | 7.08 | 7.15 | 7.15 | 51.48% | 39,510,535 |