Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.2700
-0.0100 (-3.57%)
At close: Jul 24, 2025, 4:00 PM
0.2700
0.00 (0.00%)
After-hours: Jul 24, 2025, 8:00 PM EDT
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 17,759 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 4.54% | 15,055 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.81% | 20,574 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.96% | 82,845 |
| Jul 18, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.25% | 131,604 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.93% | 195,993 |
| Jul 16, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 59,245 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.50% | 22,283 |
| Jul 14, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 33,608 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | - | 47,878 |
| Jul 10, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.00% | 102,471 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.60% | 51,766 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.11% | 52,842 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 0.62% | 24,847 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.92% | 8,021 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.93% | 3,659 |
| Jul 1, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.07% | 69,696 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.70% | 115,156 |
| 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 |