Multi Ways Holdings Limited (MWG) Historical Stock Price Data

Multi Ways Holdings Limited (MWG)

NYSEAMERICAN: MWG · Real-Time Price · USD

0.573

+0.134 (30.57%)

Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	34.16%	4,252,000
Jul 11, 2024	0.40	0.44	0.39	0.40	0.40	0.23%	484,312
Jul 10, 2024	0.41	0.42	0.37	0.40	0.40	3.47%	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
Jul 1, 2024	0.33	0.38	0.33	0.36	0.36	6.76%	295,615
Jun 28, 2024	0.34	0.36	0.33	0.34	0.34	-1.16%	110,848
Jun 27, 2024	0.32	0.40	0.32	0.34	0.34	7.47%	282,267
Jun 26, 2024	0.33	0.34	0.32	0.32	0.32	-0.19%	144,348
Jun 25, 2024	0.33	0.34	0.32	0.32	0.32	-5.68%	285,081
Jun 24, 2024	0.34	0.34	0.33	0.34	0.34	5.95%	299,180
Jun 21, 2024	0.38	0.38	0.32	0.32	0.32	-14.43%	337,860
Jun 20, 2024	0.37	0.40	0.33	0.38	0.38	7.14%	649,529
Jun 18, 2024	0.40	0.41	0.35	0.35	0.35	-12.28%	549,490
Jun 17, 2024	0.40	0.45	0.38	0.40	0.40	-6.10%	1,382,683
Jun 14, 2024	0.38	0.48	0.34	0.42	0.42	32.00%	13,370,017
Jun 13, 2024	0.36	0.38	0.31	0.32	0.32	-14.84%	443,787
Jun 12, 2024	0.33	0.42	0.33	0.38	0.38	9.66%	1,282,619
Jun 11, 2024	0.34	0.37	0.32	0.34	0.34	-1.51%	158,586
Jun 10, 2024	0.42	0.42	0.34	0.35	0.35	-19.32%	499,859
Jun 7, 2024	0.43	0.49	0.36	0.43	0.43	-3.64%	602,661
Jun 6, 2024	0.54	0.58	0.40	0.45	0.45	-23.37%	1,445,966
Jun 5, 2024	0.47	0.62	0.44	0.59	0.59	22.19%	4,088,434
Jun 4, 2024	0.34	0.69	0.32	0.48	0.48	31.37%	14,124,193
Jun 3, 2024	0.34	0.38	0.33	0.37	0.37	7.65%	80,786
May 31, 2024	0.36	0.41	0.31	0.34	0.34	-7.21%	719,643
May 30, 2024	0.32	0.43	0.32	0.37	0.37	12.57%	472,075
May 29, 2024	0.32	0.33	0.31	0.33	0.33	1.72%	17,161
May 28, 2024	0.31	0.32	0.31	0.32	0.32	4.78%	42,565
May 24, 2024	0.31	0.32	0.31	0.31	0.31	-3.05%	13,542
May 23, 2024	0.31	0.32	0.31	0.32	0.32	-2.48%	64,710
May 22, 2024	0.32	0.32	0.32	0.32	0.32	5.76%	5,532
May 21, 2024	0.32	0.32	0.31	0.31	0.31	-1.07%	18,218
May 20, 2024	0.32	0.34	0.31	0.31	0.31	1.08%	95,680
May 17, 2024	0.31	0.32	0.31	0.31	0.31	-	21,005
May 16, 2024	0.33	0.33	0.31	0.31	0.31	-2.92%	38,135
May 15, 2024	0.33	0.33	0.31	0.31	0.31	3.08%	16,371
May 14, 2024	0.30	0.31	0.30	0.31	0.31	-0.26%	57,422
May 13, 2024	0.31	0.32	0.31	0.31	0.31	-0.87%	54,056
May 10, 2024	0.31	0.33	0.31	0.31	0.31	-6.17%	29,998
May 9, 2024	0.31	0.33	0.31	0.33	0.33	3.36%	1,184
May 8, 2024	0.31	0.33	0.31	0.32	0.32	2.05%	85,682
May 7, 2024	0.31	0.35	0.31	0.31	0.31	1.89%	157,412
May 6, 2024	0.33	0.33	0.31	0.31	0.31	-7.66%	59,436
May 3, 2024	0.34	0.35	0.32	0.33	0.33	-2.21%	42,485