Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.2301
+0.0151 (7.02%)
Aug 13, 2025, 4:00 PM - Market closed
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 7.02% | 73,748 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -10.12% | 196,379 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -3.94% | 50,953 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 25,413 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.82% | 34,188 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.60% | 8,405 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -1.98% | 45,084 |
| Aug 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 11.96% | 8,651 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.49% | 54,719 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 56,043 |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.08% | 36,788 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.90% | 17,772 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.32% | 4,077 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.24% | 31,647 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 17,764 |
| 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 |