Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.3111
-0.0239 (-7.13%)
At close: Sep 15, 2025, 4:00 PM EDT
0.3104
-0.0007 (-0.23%)
After-hours: Sep 15, 2025, 5:00 PM EDT
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | -4.26% | 479,393 |
| Sep 11, 2025 | 0.30 | 0.35 | 0.29 | 0.35 | 0.35 | 12.08% | 382,449 |
| Sep 10, 2025 | 0.29 | 0.33 | 0.28 | 0.31 | 0.31 | 4.07% | 291,800 |
| Sep 9, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.06% | 444,293 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -10.92% | 260,297 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -5.39% | 731,281 |
| Sep 4, 2025 | 0.33 | 0.39 | 0.25 | 0.35 | 0.35 | 8.62% | 3,195,097 |
| Sep 3, 2025 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 22.78% | 8,261,538 |
| Sep 2, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 9.28% | 243,049 |
| Aug 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 31,573 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.20% | 58,157 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.59% | 39,549 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.97% | 24,806 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 28,422 |
| Aug 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.16% | 67,627 |
| Aug 21, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -4.40% | 384,644 |
| Aug 20, 2025 | 0.24 | 0.30 | 0.22 | 0.22 | 0.22 | 3.88% | 6,322,786 |
| Aug 19, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 0.65% | 234,435 |
| Aug 18, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.42% | 37,183 |
| Aug 15, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.28% | 33,231 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.96% | 48,419 |
| Aug 13, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 7.02% | 81,109 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -10.12% | 196,379 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -3.94% | 50,953 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 25,413 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.82% | 34,188 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.60% | 8,405 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -1.98% | 45,084 |
| Aug 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 11.96% | 8,651 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.49% | 54,719 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 56,043 |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.08% | 36,788 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.90% | 17,772 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.32% | 4,077 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.24% | 31,647 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 17,764 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 4.54% | 15,055 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.81% | 20,574 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.96% | 82,845 |
| Jul 18, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.25% | 131,604 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.93% | 195,993 |
| Jul 16, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 59,245 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.50% | 22,283 |
| Jul 14, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 33,608 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | - | 47,878 |
| Jul 10, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.00% | 102,471 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.60% | 51,766 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.11% | 52,842 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 0.62% | 24,847 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.92% | 8,021 |