Micware Co., Ltd. (MWC)
NASDAQ: MWC · Real-Time Price · USD
3.710
-0.370 (-9.07%)
Jun 23, 2026, 3:19 PM EDT - Market open
Micware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.95 | 3.96 | 3.65 | 3.75 | - | -8.09% | 78,339 |
| Jun 22, 2026 | 3.80 | 4.20 | 3.76 | 4.08 | 4.08 | 8.51% | 97,841 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.55 | 3.76 | 3.76 | -5.29% | 100,601 |
| Jun 17, 2026 | 3.88 | 4.06 | 3.70 | 3.97 | 3.97 | 1.02% | 46,460 |
| Jun 16, 2026 | 4.12 | 4.19 | 3.51 | 3.93 | 3.93 | -7.09% | 115,386 |
| 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 |
| 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 |