Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.573
+0.134 (30.57%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -2.94% | 491,128 |
Sep 24, 2024 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | 1.64% | 578,887 |
Sep 23, 2024 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | 9.75% | 584,968 |
Sep 20, 2024 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.26% | 81,006 |
Sep 19, 2024 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.86% | 460,886 |
Sep 18, 2024 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.11% | 254,931 |
Sep 17, 2024 | 0.43 | 0.48 | 0.42 | 0.45 | 0.45 | 1.79% | 294,137 |
Sep 16, 2024 | 0.45 | 0.48 | 0.43 | 0.44 | 0.44 | -4.83% | 151,566 |
Sep 13, 2024 | 0.50 | 0.50 | 0.43 | 0.46 | 0.46 | 2.16% | 486,542 |
Sep 12, 2024 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -4.04% | 503,169 |
Sep 11, 2024 | 0.49 | 0.54 | 0.47 | 0.47 | 0.47 | 1.50% | 1,078,518 |
Sep 10, 2024 | 0.39 | 0.47 | 0.39 | 0.47 | 0.47 | 18.65% | 497,882 |
Sep 9, 2024 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -1.18% | 133,607 |
Sep 6, 2024 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -5.08% | 132,388 |
Sep 5, 2024 | 0.43 | 0.47 | 0.42 | 0.42 | 0.42 | -4.73% | 120,603 |
Sep 4, 2024 | 0.45 | 0.48 | 0.43 | 0.44 | 0.44 | -3.87% | 202,080 |
Sep 3, 2024 | 0.47 | 0.50 | 0.45 | 0.46 | 0.46 | -3.56% | 226,495 |
Aug 30, 2024 | 0.50 | 0.52 | 0.47 | 0.47 | 0.47 | 5.17% | 187,795 |
Aug 29, 2024 | 0.47 | 0.51 | 0.44 | 0.45 | 0.45 | -6.93% | 315,718 |
Aug 28, 2024 | 0.54 | 0.57 | 0.47 | 0.48 | 0.48 | -5.77% | 644,728 |
Aug 27, 2024 | 0.42 | 0.54 | 0.42 | 0.51 | 0.51 | 16.54% | 822,919 |
Aug 26, 2024 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 2.65% | 483,957 |
Aug 23, 2024 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.61% | 344,572 |
Aug 22, 2024 | 0.44 | 0.47 | 0.42 | 0.42 | 0.42 | -4.10% | 265,421 |
Aug 21, 2024 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -5.87% | 364,866 |
Aug 20, 2024 | 0.41 | 0.48 | 0.39 | 0.47 | 0.47 | 12.64% | 980,053 |
Aug 19, 2024 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | 6.07% | 851,984 |
Aug 16, 2024 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 5.77% | 299,440 |
Aug 15, 2024 | 0.38 | 0.39 | 0.35 | 0.37 | 0.37 | -0.72% | 240,524 |
Aug 14, 2024 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -1.63% | 153,693 |
Aug 13, 2024 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -4.48% | 244,193 |
Aug 12, 2024 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 9.53% | 395,703 |
Aug 9, 2024 | 0.41 | 0.41 | 0.35 | 0.36 | 0.36 | -12.51% | 506,837 |
Aug 8, 2024 | 0.47 | 0.50 | 0.41 | 0.42 | 0.42 | -9.41% | 517,414 |
Aug 7, 2024 | 0.43 | 0.48 | 0.40 | 0.46 | 0.46 | 5.31% | 1,888,750 |
Aug 6, 2024 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -1.58% | 121,784 |
Aug 5, 2024 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | -7.92% | 415,239 |
Aug 2, 2024 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -9.42% | 234,848 |
Aug 1, 2024 | 0.50 | 0.58 | 0.47 | 0.53 | 0.53 | 6.68% | 466,006 |
Jul 31, 2024 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | 0.40% | 173,163 |
Jul 30, 2024 | 0.49 | 0.53 | 0.46 | 0.49 | 0.49 | 1.96% | 180,720 |
Jul 29, 2024 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | -1.78% | 157,407 |
Jul 26, 2024 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 1.27% | 214,097 |
Jul 25, 2024 | 0.55 | 0.55 | 0.47 | 0.49 | 0.49 | -6.44% | 450,804 |
Jul 24, 2024 | 0.52 | 0.59 | 0.48 | 0.52 | 0.52 | -2.72% | 597,974 |
Jul 23, 2024 | 0.47 | 0.55 | 0.45 | 0.54 | 0.54 | 12.65% | 478,738 |
Jul 22, 2024 | 0.44 | 0.49 | 0.43 | 0.48 | 0.48 | 5.76% | 189,900 |
Jul 19, 2024 | 0.48 | 0.49 | 0.44 | 0.45 | 0.45 | -8.00% | 258,154 |
Jul 18, 2024 | 0.49 | 0.52 | 0.46 | 0.49 | 0.49 | -2.49% | 487,855 |
Jul 17, 2024 | 0.49 | 0.55 | 0.49 | 0.50 | 0.50 | 0.30% | 514,585 |
Jul 16, 2024 | 0.61 | 0.61 | 0.49 | 0.50 | 0.50 | -18.77% | 1,542,488 |
Jul 15, 2024 | 0.59 | 0.78 | 0.51 | 0.62 | 0.62 | 15.50% | 6,685,013 |
Jul 12, 2024 | 0.39 | 0.58 | 0.39 | 0.53 | 0.53 | 34.16% | 4,252,000 |
Jul 11, 2024 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | 0.23% | 484,312 |
Jul 10, 2024 | 0.41 | 0.42 | 0.37 | 0.40 | 0.40 | 3.47% | 530,201 |
Jul 9, 2024 | 0.46 | 0.46 | 0.38 | 0.38 | 0.38 | -14.72% | 485,741 |
Jul 8, 2024 | 0.36 | 0.45 | 0.36 | 0.45 | 0.45 | 23.92% | 1,279,364 |
Jul 5, 2024 | 0.38 | 0.44 | 0.35 | 0.36 | 0.36 | -6.33% | 1,482,287 |
Jul 3, 2024 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 7.47% | 778,304 |
Jul 2, 2024 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -0.83% | 122,246 |
Jul 1, 2024 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 6.76% | 295,615 |
Jun 28, 2024 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -1.16% | 110,848 |
Jun 27, 2024 | 0.32 | 0.40 | 0.32 | 0.34 | 0.34 | 7.47% | 282,267 |
Jun 26, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.19% | 144,348 |
Jun 25, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -5.68% | 285,081 |
Jun 24, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 5.95% | 299,180 |
Jun 21, 2024 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -14.43% | 337,860 |
Jun 20, 2024 | 0.37 | 0.40 | 0.33 | 0.38 | 0.38 | 7.14% | 649,529 |
Jun 18, 2024 | 0.40 | 0.41 | 0.35 | 0.35 | 0.35 | -12.28% | 549,490 |
Jun 17, 2024 | 0.40 | 0.45 | 0.38 | 0.40 | 0.40 | -6.10% | 1,382,683 |
Jun 14, 2024 | 0.38 | 0.48 | 0.34 | 0.42 | 0.42 | 32.00% | 13,370,017 |
Jun 13, 2024 | 0.36 | 0.38 | 0.31 | 0.32 | 0.32 | -14.84% | 443,787 |
Jun 12, 2024 | 0.33 | 0.42 | 0.33 | 0.38 | 0.38 | 9.66% | 1,282,619 |
Jun 11, 2024 | 0.34 | 0.37 | 0.32 | 0.34 | 0.34 | -1.51% | 158,586 |
Jun 10, 2024 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | -19.32% | 499,859 |
Jun 7, 2024 | 0.43 | 0.49 | 0.36 | 0.43 | 0.43 | -3.64% | 602,661 |
Jun 6, 2024 | 0.54 | 0.58 | 0.40 | 0.45 | 0.45 | -23.37% | 1,445,966 |
Jun 5, 2024 | 0.47 | 0.62 | 0.44 | 0.59 | 0.59 | 22.19% | 4,088,434 |
Jun 4, 2024 | 0.34 | 0.69 | 0.32 | 0.48 | 0.48 | 31.37% | 14,124,193 |
Jun 3, 2024 | 0.34 | 0.38 | 0.33 | 0.37 | 0.37 | 7.65% | 80,786 |
May 31, 2024 | 0.36 | 0.41 | 0.31 | 0.34 | 0.34 | -7.21% | 719,643 |
May 30, 2024 | 0.32 | 0.43 | 0.32 | 0.37 | 0.37 | 12.57% | 472,075 |
May 29, 2024 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.72% | 17,161 |
May 28, 2024 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.78% | 42,565 |
May 24, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.05% | 13,542 |
May 23, 2024 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -2.48% | 64,710 |
May 22, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.76% | 5,532 |
May 21, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.07% | 18,218 |
May 20, 2024 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | 1.08% | 95,680 |
May 17, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 21,005 |
May 16, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -2.92% | 38,135 |
May 15, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 3.08% | 16,371 |
May 14, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.26% | 57,422 |
May 13, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.87% | 54,056 |
May 10, 2024 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -6.17% | 29,998 |
May 9, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.36% | 1,184 |
May 8, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 2.05% | 85,682 |
May 7, 2024 | 0.31 | 0.35 | 0.31 | 0.31 | 0.31 | 1.89% | 157,412 |
May 6, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.66% | 59,436 |
May 3, 2024 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -2.21% | 42,485 |