Skip to main content
Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.274
-0.006 (-2.14%)
At close: Feb 21, 2025, 4:00 PM
0.271
-0.003 (-1.09%)
After-hours: Feb 21, 2025, 7:48 PM EST

Multi Ways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.280.280.270.280.28-32,987
Feb 19, 20250.280.290.260.280.280.61%63,540
Feb 18, 20250.280.280.280.280.281.13%29,957
Feb 14, 20250.280.290.280.280.28-5.10%18,627
Feb 13, 20250.270.300.270.290.292.84%92,974
Feb 12, 20250.280.300.280.280.28-20,947
Feb 11, 20250.270.290.270.280.281.77%22,589
Feb 10, 20250.300.300.280.280.280.76%4,630
Feb 7, 20250.270.290.270.280.281.78%14,610
Feb 6, 20250.270.280.270.270.27-1.64%35,433
Feb 5, 20250.270.290.270.270.271.55%27,608
Feb 4, 20250.270.290.270.270.27-1.99%19,531
Feb 3, 20250.280.280.270.280.28-0.76%64,280
Jan 31, 20250.280.280.280.280.28-2.08%28,682
Jan 30, 20250.290.290.280.280.282.71%27,653
Jan 29, 20250.270.290.270.280.28-6.90%17,479
Jan 28, 20250.270.300.270.300.303.13%27,821
Jan 27, 20250.280.290.270.290.292.86%13,854
Jan 24, 20250.290.300.270.280.28-3.11%53,091
Jan 23, 20250.270.300.270.290.29-2.03%30,634
Jan 22, 20250.290.300.280.300.301.79%26,280
Jan 21, 20250.290.290.270.290.290.98%75,837
Jan 17, 20250.280.290.270.290.294.25%30,324
Jan 16, 20250.270.290.270.280.28-3.06%28,887
Jan 15, 20250.280.290.280.280.282.53%48,902
Jan 14, 20250.280.300.270.280.28-2.43%217,412
Jan 13, 20250.280.290.270.280.28-2.07%118,265
Jan 10, 20250.280.300.270.290.290.31%219,286
Jan 8, 20250.300.330.280.290.29-2.69%1,163,764
Jan 7, 20250.300.310.290.300.30-1.00%56,713
Jan 6, 20250.320.320.300.300.30-2.60%55,142
Jan 3, 20250.320.320.300.310.31-1.28%134,250
Jan 2, 20250.300.320.290.310.319.94%87,823
Dec 31, 20240.320.320.270.280.28-7.07%127,509
Dec 30, 20240.270.310.270.310.319.36%383,553
Dec 27, 20240.290.300.260.280.28-5.18%139,706
Dec 26, 20240.260.320.260.290.2915.63%457,630
Dec 24, 20240.250.260.250.250.25-1.28%33,453
Dec 23, 20240.250.260.240.260.263.70%22,997
Dec 20, 20240.250.260.240.250.25-3.19%40,268
Dec 19, 20240.260.260.250.260.267.76%245,090
Dec 18, 20240.240.260.240.240.24-0.58%79,761
Dec 17, 20240.240.240.230.240.24-2.40%167,198
Dec 16, 20240.250.250.240.250.25-3.19%54,813
Dec 13, 20240.260.270.250.250.25-2.46%104,509
Dec 12, 20240.260.270.260.260.26-3.34%14,330
Dec 11, 20240.270.270.260.270.27-3.09%95,361
Dec 10, 20240.270.280.270.280.285.99%346,724
Dec 9, 20240.260.270.260.260.26-2.16%40,213
Dec 6, 20240.270.270.260.270.272.60%7,613
Dec 5, 20240.260.270.260.260.26-3.19%128,633
Dec 4, 20240.260.280.260.270.27-0.07%41,959
Dec 3, 20240.280.280.260.270.27-1.10%116,166
Dec 2, 20240.260.280.260.270.271.11%89,131
Nov 29, 20240.250.270.250.270.275.26%81,033
Nov 27, 20240.260.260.250.260.26-0.19%14,763
Nov 26, 20240.250.260.250.260.26-0.81%10,946
Nov 25, 20240.260.260.250.260.263.19%48,507
Nov 22, 20240.240.260.240.250.252.11%38,076
Nov 21, 20240.240.260.240.250.251.19%102,655
Nov 20, 20240.250.260.240.240.242.53%26,529
Nov 19, 20240.230.260.230.240.24-2.47%97,946
Nov 18, 20240.240.260.230.240.241.72%104,103
Nov 15, 20240.250.260.230.240.24-8.82%137,331
Nov 14, 20240.250.270.250.260.265.18%28,765
Nov 13, 20240.260.280.250.250.25-5.57%154,709
Nov 12, 20240.260.270.260.260.261.85%68,555
Nov 11, 20240.270.280.240.260.26-7.86%570,461
Nov 8, 20240.280.290.270.280.280.43%46,707
Nov 7, 20240.260.290.260.280.286.02%164,237
Nov 6, 20240.260.260.260.260.26-0.30%170,960
Nov 5, 20240.270.270.250.260.26-0.23%268,561
Nov 4, 20240.260.280.260.270.27-5.55%85,639
Nov 1, 20240.260.290.260.280.285.92%149,527
Oct 31, 20240.280.290.260.270.27-7.91%286,525
Oct 30, 20240.260.300.260.290.296.70%215,381
Oct 29, 20240.280.280.260.270.27-3.64%63,426
Oct 28, 20240.300.300.280.280.28-4.63%131,609
Oct 25, 20240.250.300.240.290.2915.67%359,173
Oct 24, 20240.250.250.240.250.251.60%174,634
Oct 23, 20240.260.270.240.250.25-5.30%234,214
Oct 22, 20240.260.270.260.260.26-0.75%135,545
Oct 21, 20240.270.270.260.270.27-1.12%258,114
Oct 18, 20240.260.280.260.270.271.51%207,892
Oct 17, 20240.260.270.260.270.27-1.49%131,912
Oct 16, 20240.270.280.250.270.271.09%166,130
Oct 15, 20240.260.270.250.270.27-0.34%262,454
Oct 14, 20240.280.290.270.270.27-5.39%233,560
Oct 11, 20240.290.290.280.280.28-1.67%133,896
Oct 10, 20240.300.300.290.290.29-4.33%174,297
Oct 9, 20240.300.310.290.300.30-2.60%239,256
Oct 8, 20240.330.340.300.310.31-13.65%482,628
Oct 7, 20240.360.370.350.360.360.14%631,696
Oct 4, 20240.350.370.350.360.36-1.06%284,279
Oct 3, 20240.390.390.340.360.36-6.98%524,342
Oct 2, 20240.390.420.380.390.39-1.75%418,101
Oct 1, 20240.400.400.350.390.39-1.77%706,014
Sep 30, 20240.410.440.400.400.40-6.70%881,643
Sep 27, 20240.580.620.420.430.43-24.94%4,113,177
Sep 26, 20240.440.600.440.570.5730.57%5,357,924