Micware Co., Ltd. (MWC)
NASDAQ: MWC · Real-Time Price · USD
6.59
-0.36 (-5.18%)
At close: Jun 2, 2026, 4:00 PM EDT
6.76
+0.17 (2.58%)
Pre-market: Jun 3, 2026, 5:11 AM EDT
Micware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.85 | 7.14 | 6.50 | 6.59 | 6.59 | -5.18% | 145,400 |
| Jun 1, 2026 | 7.08 | 7.25 | 6.70 | 6.95 | 6.95 | -3.47% | 175,176 |
| May 29, 2026 | 7.08 | 7.21 | 6.65 | 7.20 | 7.20 | 1.55% | 142,862 |
| May 28, 2026 | 6.98 | 7.70 | 6.54 | 7.09 | 7.09 | 17.77% | 376,930 |
| May 27, 2026 | 7.22 | 7.48 | 6.00 | 6.02 | 6.02 | -21.82% | 360,122 |
| May 26, 2026 | 5.38 | 8.15 | 5.30 | 7.70 | 7.70 | 45.83% | 2,558,513 |
| 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 |
| May 19, 2026 | 6.14 | 6.14 | 4.70 | 4.72 | 4.72 | -25.67% | 32,839 |
| May 18, 2026 | 8.00 | 8.00 | 6.10 | 6.35 | 6.35 | -20.63% | 102,189 |
| May 15, 2026 | 8.00 | 8.09 | 7.97 | 8.00 | 8.00 | -2.44% | 275,203 |