Multi Ways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 14, 2025	0.28	0.30	0.28	0.29	0.29	0.55%	10,936
Mar 13, 2025	0.28	0.29	0.28	0.29	0.29	2.00%	10,099
Mar 12, 2025	0.28	0.29	0.28	0.28	0.28	1.61%	6,597
Mar 11, 2025	0.29	0.31	0.28	0.28	0.28	-0.32%	10,961
Mar 10, 2025	0.30	0.31	0.28	0.28	0.28	-7.29%	34,688
Mar 7, 2025	0.30	0.31	0.30	0.30	0.30	0.63%	5,889
Mar 6, 2025	0.31	0.32	0.30	0.30	0.30	-3.15%	3,119
Mar 5, 2025	0.32	0.32	0.31	0.31	0.31	-5.47%	20,315
Mar 4, 2025	0.32	0.33	0.30	0.33	0.33	2.72%	64,176
Mar 3, 2025	0.32	0.35	0.32	0.32	0.32	-3.81%	38,886
Feb 28, 2025	0.33	0.35	0.31	0.33	0.33	0.60%	78,263
Feb 27, 2025	0.37	0.37	0.33	0.33	0.33	-5.46%	163,747
Feb 26, 2025	0.34	0.37	0.33	0.35	0.35	13.08%	442,107
Feb 25, 2025	0.28	0.33	0.27	0.31	0.31	13.82%	331,390
Feb 24, 2025	0.27	0.28	0.27	0.27	0.27	0.37%	16,902