Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.2890
+0.0228 (8.56%)
At close: Jan 2, 2026, 4:00 PM EST
0.2787
-0.0103 (-3.56%)
Pre-market: Jan 5, 2026, 8:50 AM EST
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 8.56% | 975,293 |
| Dec 31, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.63% | 856,172 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -21.21% | 1,659,786 |
| Dec 29, 2025 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | -10.17% | 2,816,730 |
| Dec 26, 2025 | 0.36 | 0.40 | 0.31 | 0.38 | 0.38 | 8.27% | 23,867,393 |
| Dec 24, 2025 | 0.59 | 0.61 | 0.32 | 0.35 | 0.35 | 38.13% | 281,230,836 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.04% | 3,133 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.80% | 19,528 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 29,191 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 2,776 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.71% | 5,882 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.73% | 3,033 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.59% | 5,334 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.91% | 55,774 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.04% | 5,030 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 11,393 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.99% | 14,632 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,674 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -7.17% | 1,012 |
| Dec 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.73% | 6,686 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 1,023 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 8,959 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 1,709 |
| Nov 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.07% | 12,532 |
| Nov 26, 2025 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 2.76% | 37,215 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.67% | 996 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.96% | 5,219 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 208 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.05% | 10,290 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.96% | 36,662 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.78% | 6,148 |
| Nov 17, 2025 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 1.85% | 7,378 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.08% | 10,861 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.74% | 31,434 |
| Nov 12, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 6.72% | 108,549 |
| Nov 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.32% | 4,325 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.07% | 100,915 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.64% | 22,265 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.84% | 53,306 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 76,536 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.95% | 123,064 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 117,491 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.65% | 407,520 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.31% | 18,855 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.57% | 186,695 |
| Oct 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.85% | 59,997 |
| Oct 27, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.46% | 207,279 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.14% | 55,453 |
| Oct 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 2.75% | 27,263 |
| Oct 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 6.37% | 189,272 |