Micware Co., Ltd. (MWC)
NASDAQ: MWC · Real-Time Price · USD
1.170
+0.050 (4.46%)
At close: Nov 9, 2026, 4:00 PM EST
1.245
+0.075 (6.42%)
Pre-market: Nov 10, 2026, 6:10 AM EST
Micware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.17 | 1.25 | 1.14 | 1.17 | 1.17 | 4.46% | 89,588 |
| Nov 6, 2026 | 1.00 | 1.13 | 1.00 | 1.12 | 1.12 | 6.67% | 241,136 |
| Nov 5, 2026 | 1.46 | 1.47 | 1.00 | 1.05 | 1.05 | -28.08% | 659,527 |
| Nov 4, 2026 | 1.48 | 1.51 | 1.32 | 1.46 | 1.46 | -5.81% | 180,996 |
| Nov 3, 2026 | 1.46 | 1.56 | 1.42 | 1.55 | 1.55 | 7.64% | 148,404 |
| Nov 2, 2026 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | -4.00% | 164,788 |
| Oct 30, 2026 | 1.53 | 1.54 | 1.40 | 1.50 | 1.50 | -1.96% | 161,668 |
| Oct 29, 2026 | 1.49 | 1.53 | 1.41 | 1.53 | 1.53 | 3.38% | 124,311 |
| Oct 28, 2026 | 1.48 | 1.59 | 1.39 | 1.48 | 1.48 | -2.31% | 63,970 |
| Oct 27, 2026 | 1.40 | 1.62 | 1.37 | 1.52 | 1.52 | 9.39% | 94,892 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.37 | 1.39 | 1.39 | -9.48% | 122,587 |
| Oct 23, 2026 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 66,552 |
| Oct 22, 2026 | 1.58 | 1.60 | 1.50 | 1.54 | 1.54 | 1.32% | 105,172 |
| Oct 21, 2026 | 1.68 | 1.70 | 1.50 | 1.52 | 1.52 | -7.32% | 266,475 |
| Oct 20, 2026 | 1.65 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 81,451 |
| Oct 19, 2026 | 1.67 | 1.70 | 1.57 | 1.65 | 1.65 | 1.54% | 98,856 |
| Oct 16, 2026 | 1.59 | 1.72 | 1.56 | 1.63 | 1.63 | 3.50% | 215,228 |
| Oct 15, 2026 | 1.66 | 1.75 | 1.54 | 1.57 | 1.57 | -5.42% | 147,201 |
| Oct 14, 2026 | 1.66 | 1.70 | 1.59 | 1.66 | 1.66 | 2.47% | 136,937 |
| Oct 13, 2026 | 1.65 | 1.78 | 1.60 | 1.62 | 1.62 | -2.99% | 123,057 |
| Oct 12, 2026 | 1.57 | 1.72 | 1.53 | 1.67 | 1.67 | 5.70% | 154,299 |
| Oct 9, 2026 | 1.51 | 1.65 | 1.43 | 1.58 | 1.58 | 8.97% | 136,217 |
| Oct 8, 2026 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -1.36% | 120,176 |
| Oct 7, 2026 | 1.50 | 1.58 | 1.46 | 1.47 | 1.47 | -3.61% | 158,398 |
| Oct 6, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -2.56% | 118,003 |
| Oct 5, 2026 | 1.70 | 1.90 | 1.54 | 1.57 | 1.57 | -7.40% | 319,763 |
| Oct 2, 2026 | 1.78 | 1.78 | 1.65 | 1.69 | 1.69 | -1.74% | 127,484 |
| Oct 1, 2026 | 1.71 | 1.99 | 1.70 | 1.72 | 1.72 | 2.99% | 317,118 |
| Sep 30, 2026 | 1.87 | 1.89 | 1.66 | 1.67 | 1.67 | -10.70% | 63,276 |
| Sep 29, 2026 | 1.93 | 1.98 | 1.85 | 1.87 | 1.87 | -3.11% | 79,720 |
| Sep 28, 2026 | 1.70 | 1.94 | 1.65 | 1.93 | 1.93 | 14.88% | 229,162 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.67 | 1.68 | 1.68 | -4.00% | 79,013 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.69 | 1.75 | 1.75 | -2.78% | 136,896 |
| Sep 23, 2026 | 1.82 | 1.89 | 1.72 | 1.80 | 1.80 | -3.23% | 112,436 |
| Sep 22, 2026 | 1.80 | 1.90 | 1.66 | 1.86 | 1.86 | 4.49% | 128,157 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.76 | 1.78 | 1.78 | -4.81% | 129,574 |
| Sep 18, 2026 | 1.93 | 1.95 | 1.86 | 1.87 | 1.87 | -3.11% | 100,805 |
| Sep 17, 2026 | 1.94 | 2.10 | 1.86 | 1.93 | 1.93 | -0.52% | 165,861 |
| Sep 16, 2026 | 1.97 | 2.05 | 1.90 | 1.94 | 1.94 | -1.52% | 175,746 |
| Sep 15, 2026 | 1.82 | 2.00 | 1.76 | 1.97 | 1.97 | 7.65% | 270,048 |
| Sep 14, 2026 | 1.43 | 1.83 | 1.39 | 1.83 | 1.83 | 28.87% | 847,348 |
| Sep 11, 2026 | 1.43 | 1.49 | 1.37 | 1.42 | 1.42 | -0.70% | 111,136 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 117,137 |
| Sep 9, 2026 | 1.47 | 1.53 | 1.41 | 1.41 | 1.41 | -4.73% | 102,439 |
| Sep 8, 2026 | 1.43 | 1.56 | 1.35 | 1.48 | 1.48 | 5.71% | 174,991 |
| Sep 4, 2026 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -1.06% | 75,414 |
| Sep 3, 2026 | 1.40 | 1.44 | 1.35 | 1.42 | 1.42 | 1.07% | 94,689 |
| Sep 2, 2026 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | -1.41% | 212,050 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | -2.07% | 155,325 |
| Aug 31, 2026 | 1.45 | 1.48 | 1.39 | 1.45 | 1.45 | 2.11% | 66,333 |