Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
1.700
-0.140 (-7.61%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | -7.61% | 21,421 |
| Apr 1, 2026 | 1.63 | 1.96 | 1.63 | 1.84 | 1.84 | 14.29% | 61,750 |
| Mar 31, 2026 | 1.64 | 1.73 | 1.56 | 1.61 | 1.61 | -4.73% | 33,330 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.98% | 2,412 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -5.38% | 5,320 |
| Mar 26, 2026 | 1.73 | 1.97 | 1.73 | 1.86 | 1.86 | 3.33% | 22,390 |
| Mar 25, 2026 | 1.84 | 1.94 | 1.78 | 1.80 | 1.80 | -2.70% | 19,133 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 456 |
| Mar 23, 2026 | 1.41 | 1.86 | 1.41 | 1.85 | 1.85 | -1.07% | 3,891 |
| Mar 20, 2026 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -6.59% | 4,472 |
| Mar 19, 2026 | 1.93 | 2.08 | 1.87 | 2.00 | 2.00 | 4.76% | 26,900 |
| Mar 18, 2026 | 1.91 | 1.97 | 1.91 | 1.91 | 1.91 | -1.49% | 3,618 |
| Mar 17, 2026 | 1.95 | 2.03 | 1.89 | 1.94 | 1.94 | 2.11% | 5,382 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.84 | 1.90 | 1.90 | -5.47% | 14,731 |
| Mar 13, 2026 | 2.04 | 2.09 | 2.01 | 2.01 | 2.01 | - | 3,735 |
| Mar 12, 2026 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -1.95% | 1,242 |
| Mar 11, 2026 | 2.06 | 2.15 | 2.05 | 2.05 | 2.05 | -3.30% | 1,936 |
| Mar 10, 2026 | 2.18 | 2.21 | 2.07 | 2.12 | 2.12 | 1.44% | 12,927 |
| Mar 9, 2026 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -3.69% | 2,477 |
| Mar 6, 2026 | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 1,036 |
| Mar 5, 2026 | 2.20 | 2.21 | 2.10 | 2.16 | 2.16 | 1.41% | 21,676 |
| Mar 4, 2026 | 2.07 | 2.25 | 2.07 | 2.13 | 2.13 | 3.90% | 14,701 |
| Mar 3, 2026 | 2.01 | 2.08 | 2.01 | 2.05 | 2.05 | -1.44% | 7,855 |
| Mar 2, 2026 | 2.03 | 2.15 | 1.98 | 2.08 | 2.08 | -1.42% | 15,909 |
| Feb 27, 2026 | 2.19 | 2.29 | 2.11 | 2.11 | 2.11 | -3.65% | 7,274 |
| Feb 26, 2026 | 2.30 | 2.30 | 2.11 | 2.19 | 2.19 | -3.52% | 23,014 |
| Feb 25, 2026 | 2.46 | 2.47 | 2.27 | 2.27 | 2.27 | -8.47% | 63,284 |
| Feb 24, 2026 | 2.22 | 2.49 | 2.22 | 2.48 | 2.48 | 16.43% | 53,853 |
| Feb 23, 2026 | 2.30 | 2.30 | 2.05 | 2.13 | 2.13 | -9.28% | 41,482 |
| Feb 20, 2026 | 2.28 | 2.40 | 2.11 | 2.35 | 2.35 | 4.54% | 73,881 |
| Feb 19, 2026 | 2.21 | 2.25 | 2.13 | 2.25 | 2.25 | 1.63% | 7,430 |
| Feb 18, 2026 | 2.14 | 2.28 | 2.14 | 2.21 | 2.21 | -0.36% | 8,930 |
| Feb 17, 2026 | 2.29 | 2.29 | 2.15 | 2.22 | 2.22 | -3.27% | 16,032 |
| Feb 13, 2026 | 2.20 | 2.34 | 2.18 | 2.29 | 2.29 | 5.33% | 20,036 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.12 | 2.18 | 2.18 | -12.18% | 87,945 |
| Feb 11, 2026 | 2.33 | 2.51 | 2.26 | 2.48 | 2.48 | 3.94% | 43,289 |
| Feb 10, 2026 | 2.39 | 2.39 | 2.21 | 2.39 | 2.39 | 0.21% | 10,816 |
| Feb 9, 2026 | 2.31 | 2.38 | 2.20 | 2.38 | 2.38 | - | 13,450 |
| Feb 6, 2026 | 2.20 | 2.38 | 2.12 | 2.38 | 2.38 | 8.18% | 30,069 |
| Feb 5, 2026 | 2.48 | 2.50 | 2.20 | 2.20 | 2.20 | -14.06% | 42,649 |
| Feb 4, 2026 | 2.27 | 2.62 | 2.26 | 2.56 | 2.56 | 15.06% | 76,098 |
| Feb 3, 2026 | 2.17 | 2.38 | 2.17 | 2.23 | 2.23 | 0.23% | 31,802 |
| Feb 2, 2026 | 2.13 | 2.42 | 2.10 | 2.22 | 2.22 | 4.72% | 29,222 |
| Jan 30, 2026 | 2.10 | 2.25 | 2.10 | 2.12 | 2.12 | 0.38% | 21,004 |
| Jan 29, 2026 | 2.29 | 2.29 | 2.11 | 2.11 | 2.11 | -9.86% | 15,065 |
| Jan 28, 2026 | 2.35 | 2.37 | 2.26 | 2.34 | 2.34 | 3.13% | 6,625 |
| Jan 27, 2026 | 2.30 | 2.38 | 2.16 | 2.27 | 2.27 | -1.86% | 21,439 |
| Jan 26, 2026 | 2.38 | 2.40 | 2.30 | 2.32 | 2.32 | -2.73% | 20,383 |
| Jan 23, 2026 | 2.40 | 2.40 | 2.35 | 2.38 | 2.38 | 1.49% | 23,210 |
| Jan 22, 2026 | 2.33 | 2.40 | 2.32 | 2.35 | 2.34 | 1.69% | 16,418 |