Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.2710
-0.0141 (-4.95%)
At close: Nov 4, 2025, 4:00 PM EST
0.2700
-0.0010 (-0.37%)
Pre-market: Nov 5, 2025, 8:00 AM EST
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.95% | 108,054 |
| 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 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.21% | 29,619 |
| Oct 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -2.40% | 9,195 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.04% | 56,416 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.84% | 26,113 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.26% | 65,556 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.50% | 13,824 |
| Oct 13, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.56% | 61,283 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.09% | 147,490 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.63% | 17,019 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.78% | 373,060 |
| Oct 7, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 3.53% | 422,626 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -2.74% | 410,694 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.70% | 236,380 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.33% | 35,039 |
| Oct 1, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.74% | 173,661 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 2.51% | 184,975 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.17% | 251,042 |
| Sep 26, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.17% | 218,945 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.88% | 149,997 |
| Sep 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -2.30% | 81,188 |
| Sep 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.98% | 402,596 |
| Sep 22, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.25% | 340,496 |
| Sep 19, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.32% | 29,626 |
| Sep 18, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 2.56% | 215,239 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -3.61% | 339,608 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 0.48% | 37,881 |
| Sep 15, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -7.13% | 295,701 |
| Sep 12, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | -4.26% | 479,393 |
| Sep 11, 2025 | 0.30 | 0.35 | 0.29 | 0.35 | 0.35 | 12.08% | 382,449 |
| Sep 10, 2025 | 0.29 | 0.33 | 0.28 | 0.31 | 0.31 | 4.07% | 291,800 |
| Sep 9, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.06% | 444,293 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -10.92% | 260,297 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -5.39% | 731,281 |
| Sep 4, 2025 | 0.33 | 0.39 | 0.25 | 0.35 | 0.35 | 8.62% | 3,195,097 |
| Sep 3, 2025 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 22.78% | 8,261,538 |
| Sep 2, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 9.28% | 243,049 |
| Aug 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 31,573 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.20% | 58,157 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.59% | 39,549 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.97% | 24,806 |