Multi Ways Holdings Limited (MWG)

NYSEAMERICAN: MWG · Real-Time Price · USD

0.2914

+0.0044 (1.53%)

At close: May 28, 2025, 4:00 PM

0.2911

-0.0003 (-0.10%)

After-hours: May 28, 2025, 4:58 PM EDT

Multi Ways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.29	0.30	0.29	0.29	0.29	-4.17%	74,335
May 23, 2025	0.31	0.31	0.28	0.30	0.30	-3.39%	51,909
May 22, 2025	0.29	0.31	0.28	0.31	0.31	3.33%	69,551
May 21, 2025	0.28	0.30	0.28	0.30	0.30	6.76%	7,892
May 20, 2025	0.28	0.28	0.28	0.28	0.28	-6.02%	33,956
May 19, 2025	0.29	0.30	0.29	0.30	0.30	3.07%	6,185
May 16, 2025	0.29	0.30	0.28	0.29	0.29	-0.31%	39,315
May 15, 2025	0.30	0.32	0.29	0.29	0.29	-6.13%	34,337
May 14, 2025	0.31	0.32	0.29	0.31	0.31	-1.24%	35,420
May 13, 2025	0.31	0.33	0.29	0.31	0.31	1.29%	69,160
May 12, 2025	0.29	0.31	0.28	0.31	0.31	0.58%	29,695
May 9, 2025	0.30	0.31	0.28	0.31	0.31	2.77%	52,091
May 8, 2025	0.27	0.30	0.27	0.30	0.30	13.56%	50,866
May 7, 2025	0.27	0.30	0.24	0.26	0.26	-2.26%	122,441
May 6, 2025	0.27	0.30	0.27	0.27	0.27	-0.33%	92,172
May 5, 2025	0.28	0.30	0.27	0.27	0.27	-9.67%	83,840
May 2, 2025	0.28	0.30	0.28	0.30	0.30	9.09%	22,524
May 1, 2025	0.27	0.30	0.27	0.28	0.28	-	35,471
Apr 30, 2025	0.30	0.30	0.27	0.28	0.28	-6.11%	37,984
Apr 29, 2025	0.30	0.30	0.28	0.29	0.29	0.14%	68,392
Apr 28, 2025	0.29	0.30	0.29	0.29	0.29	0.72%	12,869
Apr 25, 2025	0.28	0.30	0.28	0.29	0.29	3.71%	31,811
Apr 24, 2025	0.27	0.30	0.27	0.28	0.28	-5.08%	58,978
Apr 23, 2025	0.30	0.30	0.27	0.30	0.30	5.36%	139,465
Apr 22, 2025	0.30	0.31	0.28	0.28	0.28	-5.41%	36,644
Apr 21, 2025	0.31	0.31	0.28	0.30	0.30	-4.24%	19,869
Apr 17, 2025	0.28	0.31	0.28	0.31	0.31	6.96%	14,124
Apr 16, 2025	0.31	0.31	0.28	0.29	0.29	-6.17%	24,068
Apr 15, 2025	0.29	0.31	0.27	0.31	0.31	2.67%	14,093
Apr 14, 2025	0.30	0.30	0.27	0.30	0.30	1.69%	87,807
Apr 11, 2025	0.29	0.31	0.28	0.30	0.30	1.03%	85,775
Apr 10, 2025	0.27	0.30	0.27	0.29	0.29	3.18%	17,897
Apr 9, 2025	0.30	0.32	0.28	0.28	0.28	-13.98%	30,157
Apr 8, 2025	0.32	0.33	0.29	0.33	0.33	2.81%	13,659
Apr 7, 2025	0.29	0.32	0.28	0.32	0.32	13.48%	13,174
Apr 4, 2025	0.29	0.33	0.27	0.28	0.28	-14.02%	46,003
Apr 3, 2025	0.29	0.33	0.29	0.33	0.33	-	19,567
Apr 2, 2025	0.33	0.33	0.30	0.33	0.33	2.82%	7,291
Apr 1, 2025	0.31	0.33	0.30	0.32	0.32	2.90%	16,802
Mar 31, 2025	0.31	0.33	0.30	0.31	0.31	-6.00%	45,450
Mar 28, 2025	0.32	0.33	0.29	0.33	0.33	6.01%	19,564
Mar 27, 2025	0.30	0.32	0.29	0.31	0.31	-0.13%	11,379
Mar 26, 2025	0.32	0.33	0.29	0.31	0.31	-1.11%	8,978
Mar 25, 2025	0.30	0.33	0.30	0.32	0.32	-4.43%	13,565
Mar 24, 2025	0.33	0.33	0.30	0.33	0.33	2.68%	32,041
Mar 21, 2025	0.33	0.33	0.30	0.32	0.32	11.00%	36,850
Mar 20, 2025	0.32	0.33	0.28	0.29	0.29	-5.49%	13,052
Mar 19, 2025	0.30	0.32	0.29	0.31	0.31	2.34%	17,955
Mar 18, 2025	0.30	0.30	0.28	0.30	0.30	1.01%	9,719
Mar 17, 2025	0.28	0.30	0.28	0.30	0.30	1.40%	13,445