Micware Co., Ltd. (MWC)
NASDAQ: MWC · Real-Time Price · USD
1.420
-0.050 (-3.40%)
At close: Aug 28, 2026, 4:00 PM EDT
1.390
-0.030 (-2.11%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Micware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.49 | 1.49 | 1.39 | 1.42 | 1.42 | -3.40% | 88,948 |
| Aug 27, 2026 | 1.46 | 1.52 | 1.43 | 1.47 | 1.47 | 3.52% | 179,272 |
| Aug 26, 2026 | 1.44 | 1.52 | 1.41 | 1.42 | 1.42 | -0.70% | 151,981 |
| Aug 25, 2026 | 1.50 | 1.50 | 1.38 | 1.43 | 1.43 | -3.38% | 114,279 |
| Aug 24, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -3.90% | 103,209 |
| Aug 21, 2026 | 1.62 | 1.65 | 1.50 | 1.54 | 1.54 | -1.91% | 126,058 |
| Aug 20, 2026 | 1.47 | 1.63 | 1.42 | 1.57 | 1.57 | 6.08% | 338,164 |
| Aug 19, 2026 | 1.47 | 1.51 | 1.40 | 1.48 | 1.48 | 1.37% | 179,644 |
| Aug 18, 2026 | 1.35 | 1.63 | 1.34 | 1.46 | 1.46 | 10.61% | 771,357 |
| Aug 17, 2026 | 1.36 | 1.42 | 1.31 | 1.32 | 1.32 | -4.69% | 231,784 |
| Aug 14, 2026 | 1.40 | 1.43 | 1.32 | 1.39 | 1.39 | -2.12% | 212,844 |
| Aug 13, 2026 | 1.41 | 1.50 | 1.27 | 1.42 | 1.42 | 2.54% | 1,711,739 |
| Aug 12, 2026 | 1.52 | 1.54 | 1.36 | 1.38 | 1.38 | -8.61% | 262,820 |
| Aug 11, 2026 | 1.49 | 1.55 | 1.45 | 1.51 | 1.51 | -1.95% | 107,891 |
| Aug 10, 2026 | 1.47 | 1.65 | 1.42 | 1.54 | 1.54 | 9.22% | 416,364 |
| Aug 7, 2026 | 1.50 | 1.56 | 1.40 | 1.41 | 1.41 | -5.37% | 322,662 |
| Aug 6, 2026 | 1.49 | 1.59 | 1.45 | 1.49 | 1.49 | 1.36% | 149,943 |
| Aug 5, 2026 | 1.60 | 1.67 | 1.44 | 1.47 | 1.47 | -6.37% | 331,315 |
| Aug 4, 2026 | 1.54 | 1.64 | 1.52 | 1.57 | 1.57 | -0.63% | 66,468 |
| Aug 3, 2026 | 1.43 | 1.64 | 1.41 | 1.58 | 1.58 | 10.49% | 182,070 |
| Jul 31, 2026 | 1.53 | 1.56 | 1.33 | 1.43 | 1.43 | -4.03% | 426,390 |
| Jul 30, 2026 | 1.64 | 1.69 | 1.47 | 1.49 | 1.49 | -8.59% | 221,831 |
| Jul 29, 2026 | 1.59 | 1.75 | 1.49 | 1.63 | 1.63 | 2.52% | 474,389 |
| Jul 28, 2026 | 1.65 | 1.77 | 1.55 | 1.59 | 1.59 | -4.22% | 426,728 |
| Jul 27, 2026 | 1.57 | 1.68 | 1.42 | 1.66 | 1.66 | 5.73% | 249,878 |
| Jul 24, 2026 | 1.48 | 1.64 | 1.46 | 1.57 | 1.57 | 4.67% | 484,099 |
| Jul 23, 2026 | 1.47 | 1.58 | 1.36 | 1.50 | 1.50 | -7.41% | 594,282 |
| Jul 22, 2026 | 1.21 | 1.87 | 1.18 | 1.62 | 1.62 | 45.95% | 9,676,845 |
| Jul 21, 2026 | 1.05 | 1.29 | 0.78 | 1.11 | 1.11 | -34.32% | 3,582,351 |
| Jul 20, 2026 | 1.65 | 1.72 | 1.59 | 1.69 | 1.69 | -4.52% | 154,028 |
| Jul 17, 2026 | 1.91 | 1.91 | 1.74 | 1.77 | 1.77 | -9.69% | 203,068 |
| Jul 16, 2026 | 1.91 | 2.09 | 1.91 | 1.96 | 1.96 | -20.33% | 380,934 |
| Jul 15, 2026 | 2.62 | 2.81 | 2.40 | 2.46 | 2.46 | -15.75% | 120,821 |
| Jul 14, 2026 | 3.10 | 3.19 | 2.86 | 2.92 | 2.92 | -6.11% | 65,949 |
| Jul 13, 2026 | 3.44 | 3.45 | 3.11 | 3.11 | 3.11 | -7.44% | 42,357 |
| Jul 10, 2026 | 3.28 | 3.50 | 3.28 | 3.36 | 3.36 | 2.44% | 21,397 |
| Jul 9, 2026 | 3.27 | 3.35 | 3.17 | 3.28 | 3.28 | - | 25,334 |
| Jul 8, 2026 | 3.22 | 3.48 | 3.19 | 3.28 | 3.28 | -1.20% | 46,157 |
| Jul 7, 2026 | 3.59 | 3.59 | 3.16 | 3.32 | 3.32 | -6.21% | 37,404 |
| Jul 6, 2026 | 3.57 | 3.67 | 3.42 | 3.54 | 3.54 | 5.36% | 52,808 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.28 | 3.36 | 3.36 | -10.40% | 84,686 |
| 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 |