Multi Ways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.25	0.28	0.25	0.27	0.27	5.96%	44,598
Jun 26, 2025	0.25	0.28	0.25	0.25	0.25	-3.44%	29,264
Jun 25, 2025	0.26	0.27	0.24	0.26	0.26	-1.52%	22,740
Jun 24, 2025	0.26	0.26	0.26	0.26	0.26	0.23%	778
Jun 23, 2025	0.28	0.28	0.26	0.26	0.26	1.51%	1,593
Jun 20, 2025	0.26	0.26	0.25	0.26	0.26	-2.45%	22,065
Jun 18, 2025	0.27	0.27	0.25	0.27	0.27	6.38%	38,312
Jun 17, 2025	0.28	0.28	0.24	0.25	0.25	-7.74%	113,340
Jun 16, 2025	0.28	0.28	0.27	0.27	0.27	-1.10%	65,907
Jun 13, 2025	0.27	0.29	0.27	0.27	0.27	-4.18%	108,984
Jun 12, 2025	0.27	0.28	0.27	0.28	0.28	3.98%	9,225
Jun 11, 2025	0.28	0.28	0.27	0.27	0.27	-0.72%	35,901
Jun 10, 2025	0.28	0.29	0.28	0.28	0.28	-0.04%	29,463
Jun 9, 2025	0.28	0.29	0.28	0.28	0.28	-0.32%	19,008
Jun 6, 2025	0.27	0.28	0.27	0.28	0.28	-1.60%	11,824
Jun 5, 2025	0.28	0.29	0.27	0.28	0.28	-0.88%	14,044
Jun 4, 2025	0.29	0.29	0.27	0.28	0.28	-1.15%	37,047
Jun 3, 2025	0.28	0.30	0.27	0.29	0.29	3.20%	98,469
Jun 2, 2025	0.28	0.29	0.28	0.28	0.28	-5.21%	99,552
May 30, 2025	0.27	0.30	0.27	0.29	0.29	0.65%	142,605
May 29, 2025	0.30	0.30	0.23	0.29	0.29	0.14%	2,326,356
May 28, 2025	0.29	0.30	0.29	0.29	0.29	1.53%	33,701
May 27, 2025	0.29	0.30	0.29	0.29	0.29	-4.17%	74,335
May 23, 2025	0.31	0.31	0.28	0.30	0.30	-3.39%	51,909
May 22, 2025	0.29	0.31	0.28	0.31	0.31	3.33%	69,551
May 21, 2025	0.28	0.30	0.28	0.30	0.30	6.76%	7,892
May 20, 2025	0.28	0.28	0.28	0.28	0.28	-6.02%	33,956
May 19, 2025	0.29	0.30	0.29	0.30	0.30	3.07%	6,185
May 16, 2025	0.29	0.30	0.28	0.29	0.29	-0.31%	39,315
May 15, 2025	0.30	0.32	0.29	0.29	0.29	-6.13%	34,337
May 14, 2025	0.31	0.32	0.29	0.31	0.31	-1.24%	35,420
May 13, 2025	0.31	0.33	0.29	0.31	0.31	1.29%	69,160
May 12, 2025	0.29	0.31	0.28	0.31	0.31	0.58%	29,695
May 9, 2025	0.30	0.31	0.28	0.31	0.31	2.77%	52,091
May 8, 2025	0.27	0.30	0.27	0.30	0.30	13.56%	50,866
May 7, 2025	0.27	0.30	0.24	0.26	0.26	-2.26%	122,441
May 6, 2025	0.27	0.30	0.27	0.27	0.27	-0.33%	92,172
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