Multi Ways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.25	0.26	0.24	0.24	0.24	2.53%	26,529
Nov 19, 2024	0.23	0.26	0.23	0.24	0.24	-2.47%	97,946
Nov 18, 2024	0.24	0.26	0.23	0.24	0.24	1.72%	104,103
Nov 15, 2024	0.25	0.26	0.23	0.24	0.24	-8.82%	137,331
Nov 14, 2024	0.25	0.27	0.25	0.26	0.26	5.18%	28,765
Nov 13, 2024	0.26	0.28	0.25	0.25	0.25	-5.57%	154,709
Nov 12, 2024	0.26	0.27	0.26	0.26	0.26	1.85%	68,555
Nov 11, 2024	0.27	0.28	0.24	0.26	0.26	-7.86%	570,461
Nov 8, 2024	0.28	0.29	0.27	0.28	0.28	0.43%	46,707
Nov 7, 2024	0.26	0.29	0.26	0.28	0.28	6.02%	164,237
Nov 6, 2024	0.26	0.26	0.26	0.26	0.26	-0.30%	170,960
Nov 5, 2024	0.27	0.27	0.25	0.26	0.26	-0.23%	268,561
Nov 4, 2024	0.26	0.28	0.26	0.27	0.27	-5.55%	85,639
Nov 1, 2024	0.26	0.29	0.26	0.28	0.28	5.92%	149,527
Oct 31, 2024	0.28	0.29	0.26	0.27	0.27	-7.91%	286,525
Oct 30, 2024	0.26	0.30	0.26	0.29	0.29	6.70%	215,381
Oct 29, 2024	0.28	0.28	0.26	0.27	0.27	-3.64%	63,426
Oct 28, 2024	0.30	0.30	0.28	0.28	0.28	-4.63%	131,609
Oct 25, 2024	0.25	0.30	0.24	0.29	0.29	15.67%	359,173
Oct 24, 2024	0.25	0.25	0.24	0.25	0.25	1.60%	174,634
Oct 23, 2024	0.26	0.27	0.24	0.25	0.25	-5.30%	234,214
Oct 22, 2024	0.26	0.27	0.26	0.26	0.26	-0.75%	135,545
Oct 21, 2024	0.27	0.27	0.26	0.27	0.27	-1.12%	258,114
Oct 18, 2024	0.26	0.28	0.26	0.27	0.27	1.51%	207,892
Oct 17, 2024	0.26	0.27	0.26	0.27	0.27	-1.49%	131,912
Oct 16, 2024	0.27	0.28	0.25	0.27	0.27	1.09%	166,130
Oct 15, 2024	0.26	0.27	0.25	0.27	0.27	-0.34%	262,454
Oct 14, 2024	0.28	0.29	0.27	0.27	0.27	-5.39%	233,560
Oct 11, 2024	0.29	0.29	0.28	0.28	0.28	-1.67%	133,896
Oct 10, 2024	0.30	0.30	0.29	0.29	0.29	-4.33%	174,297
Oct 9, 2024	0.30	0.31	0.29	0.30	0.30	-2.60%	239,256
Oct 8, 2024	0.33	0.34	0.30	0.31	0.31	-13.65%	482,628
Oct 7, 2024	0.36	0.37	0.35	0.36	0.36	0.14%	631,696
Oct 4, 2024	0.35	0.37	0.35	0.36	0.36	-1.06%	284,279
Oct 3, 2024	0.39	0.39	0.34	0.36	0.36	-6.98%	524,342
Oct 2, 2024	0.39	0.42	0.38	0.39	0.39	-1.75%	418,101
Oct 1, 2024	0.40	0.40	0.35	0.39	0.39	-1.77%	706,014
Sep 30, 2024	0.41	0.44	0.40	0.40	0.40	-6.70%	881,643
Sep 27, 2024	0.58	0.62	0.42	0.43	0.43	-24.94%	4,113,177
Sep 26, 2024	0.44	0.60	0.44	0.57	0.57	30.57%	5,357,924
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	34.18%	4,252,000
Jul 11, 2024	0.40	0.44	0.39	0.40	0.40	0.21%	484,312
Jul 10, 2024	0.41	0.42	0.37	0.40	0.40	3.48%	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