Multi Ways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.15	2.19	2.15	2.17	2.17	0.46%	1,026
Mar 5, 2026	2.20	2.21	2.10	2.16	2.16	1.41%	19,845
Mar 4, 2026	2.07	2.25	2.07	2.13	2.13	3.90%	14,402
Mar 3, 2026	2.01	2.08	2.01	2.05	2.05	-1.44%	7,854
Mar 2, 2026	2.03	2.15	1.98	2.08	2.08	-1.42%	15,867
Feb 27, 2026	2.19	2.29	2.11	2.11	2.11	-3.65%	6,951
Feb 26, 2026	2.30	2.30	2.11	2.19	2.19	-3.52%	19,999
Feb 25, 2026	2.46	2.47	2.27	2.27	2.27	-8.47%	61,878
Feb 24, 2026	2.22	2.49	2.22	2.48	2.48	16.43%	52,645
Feb 23, 2026	2.30	2.30	2.05	2.13	2.13	-9.28%	35,558
Feb 20, 2026	2.28	2.40	2.11	2.35	2.35	4.54%	73,881
Feb 19, 2026	2.21	2.25	2.13	2.25	2.25	1.63%	7,430
Feb 18, 2026	2.14	2.28	2.14	2.21	2.21	-0.36%	8,930
Feb 17, 2026	2.29	2.29	2.15	2.22	2.22	-3.27%	16,032
Feb 13, 2026	2.20	2.34	2.18	2.29	2.29	5.33%	20,036
Feb 12, 2026	2.45	2.45	2.12	2.18	2.18	-12.18%	87,945
Feb 11, 2026	2.33	2.51	2.26	2.48	2.48	3.94%	43,289
Feb 10, 2026	2.39	2.39	2.21	2.39	2.39	0.21%	10,816
Feb 9, 2026	2.31	2.38	2.20	2.38	2.38	-	13,450
Feb 6, 2026	2.20	2.38	2.12	2.38	2.38	8.18%	30,069
Feb 5, 2026	2.48	2.50	2.20	2.20	2.20	-14.06%	42,649
Feb 4, 2026	2.27	2.62	2.26	2.56	2.56	15.06%	76,098
Feb 3, 2026	2.17	2.38	2.17	2.23	2.23	0.23%	31,802
Feb 2, 2026	2.13	2.42	2.10	2.22	2.22	4.72%	29,222
Jan 30, 2026	2.10	2.25	2.10	2.12	2.12	0.38%	21,004
Jan 29, 2026	2.29	2.29	2.11	2.11	2.11	-9.86%	15,065
Jan 28, 2026	2.35	2.37	2.26	2.34	2.34	3.13%	6,625
Jan 27, 2026	2.30	2.38	2.16	2.27	2.27	-1.86%	21,439
Jan 26, 2026	2.38	2.40	2.30	2.32	2.32	-2.73%	20,383
Jan 23, 2026	2.40	2.40	2.35	2.38	2.38	1.49%	23,210
Jan 22, 2026	2.33	2.40	2.32	2.35	2.34	1.69%	16,418
Jan 21, 2026	2.40	2.49	2.31	2.31	2.31	-6.26%	26,927
Jan 20, 2026	2.53	2.55	2.46	2.46	2.46	-6.46%	25,765
Jan 16, 2026	2.50	2.63	2.48	2.63	2.63	6.43%	39,103
Jan 15, 2026	2.59	2.60	2.45	2.47	2.47	-5.72%	52,198
Jan 14, 2026	2.65	2.72	2.62	2.62	2.62	-1.02%	29,456
Jan 13, 2026	2.79	2.84	2.65	2.65	2.65	-6.99%	29,408
Jan 12, 2026	2.76	3.03	2.74	2.85	2.85	0.21%	90,757
Jan 9, 2026	2.80	2.85	2.72	2.84	2.84	-	32,245
Jan 8, 2026	2.69	2.91	2.63	2.84	2.84	2.30%	46,538
Jan 7, 2026	2.67	2.82	2.64	2.78	2.78	2.06%	40,524
Jan 6, 2026	2.70	2.75	2.60	2.72	2.72	-1.16%	58,160
Jan 5, 2026	2.86	2.86	2.66	2.75	2.75	-4.74%	59,549
Jan 2, 2026	2.65	2.95	2.55	2.89	2.89	8.56%	99,959
Dec 31, 2025	2.52	2.66	2.45	2.66	2.66	-0.63%	88,062
Dec 30, 2025	2.97	3.00	2.61	2.68	2.68	-21.21%	175,684
Dec 29, 2025	3.40	3.50	3.09	3.40	3.40	-10.17%	315,099
Dec 26, 2025	3.59	3.97	3.11	3.79	3.79	8.27%	2,429,224
Dec 24, 2025	5.90	6.05	3.22	3.50	3.50	38.13%	28,528,396
Dec 23, 2025	2.51	2.56	2.51	2.53	2.53	0.04%	1,522,085