Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.3300
+0.0190 (6.11%)
At close: Mar 28, 2025, 4:00 PM
0.3000
-0.0300 (-9.09%)
After-hours: Mar 28, 2025, 7:41 PM EST
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.21% | 11,253 |
| Feb 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 32,987 |
| Feb 19, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 0.61% | 63,540 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.13% | 29,957 |
| Feb 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.10% | 18,627 |
| Feb 13, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 2.84% | 92,974 |
| Feb 12, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 20,947 |
| Feb 11, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.77% | 22,589 |
| Feb 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.76% | 4,630 |
| Feb 7, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.78% | 14,610 |
| Feb 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.64% | 35,433 |
| Feb 5, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.55% | 27,608 |
| Feb 4, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.99% | 19,531 |
| Feb 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.76% | 64,280 |
| Jan 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.08% | 28,682 |
| Jan 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 2.71% | 27,653 |
| Jan 29, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -6.90% | 17,479 |
| Jan 28, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 3.13% | 27,821 |
| Jan 27, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.86% | 13,854 |
| Jan 24, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.11% | 53,091 |
| Jan 23, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -2.03% | 30,634 |
| Jan 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.79% | 26,280 |
| Jan 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.98% | 75,837 |
| Jan 17, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.25% | 30,324 |
| Jan 16, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.06% | 28,887 |