Skip to main content
Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
0.251
-0.019 (-7.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

Multi Ways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.260.250.250.25-7.17%1,012
Dec 4, 20250.260.270.260.270.277.73%6,580
Dec 3, 20250.250.260.250.250.25-1.57%1,023
Dec 2, 20250.270.270.260.260.26-5.56%8,760
Dec 1, 20250.280.280.270.270.270.37%1,709
Nov 28, 20250.260.280.260.270.273.07%12,532
Nov 26, 20250.250.290.250.260.262.76%37,215
Nov 25, 20250.250.250.250.250.250.67%996
Nov 24, 20250.250.260.250.250.25-2.96%5,219
Nov 21, 20250.260.260.260.260.26-198
Nov 20, 20250.260.270.260.260.261.05%10,135
Nov 19, 20250.250.260.250.260.26-0.96%36,662
Nov 18, 20250.260.260.260.260.26-1.78%6,148
Nov 17, 20250.250.290.250.260.261.85%7,378
Nov 14, 20250.250.260.250.260.26-0.08%10,861
Nov 13, 20250.270.270.250.260.26-3.74%31,434
Nov 12, 20250.270.290.250.270.276.72%108,549
Nov 11, 20250.250.270.250.250.251.32%4,325
Nov 10, 20250.260.260.240.250.25-7.07%100,915
Nov 7, 20250.270.270.270.270.270.64%22,265
Nov 6, 20250.260.270.260.270.27-1.84%53,306
Nov 5, 20250.270.280.270.270.270.37%76,536
Nov 4, 20250.290.290.270.270.27-4.95%123,064
Nov 3, 20250.290.290.290.290.29-1.69%117,491
Oct 31, 20250.290.290.290.290.291.65%407,520
Oct 30, 20250.280.290.280.290.291.31%18,855
Oct 29, 20250.280.290.280.280.280.57%186,695
Oct 28, 20250.280.290.280.280.28-3.85%59,997
Oct 27, 20250.280.300.280.290.29-1.46%207,279
Oct 24, 20250.300.300.280.300.300.14%55,453
Oct 23, 20250.280.300.280.300.302.75%27,263
Oct 22, 20250.280.300.280.290.296.37%189,272
Oct 21, 20250.280.280.270.270.27-2.21%29,619
Oct 20, 20250.260.280.260.280.28-2.40%9,195
Oct 17, 20250.300.300.280.280.28-4.04%56,416
Oct 16, 20250.280.290.280.290.294.84%26,113
Oct 15, 20250.280.290.280.280.281.26%65,556
Oct 14, 20250.280.290.280.280.28-0.50%13,824
Oct 13, 20250.280.290.270.280.280.54%61,283
Oct 10, 20250.290.290.270.280.28-3.07%147,490
Oct 9, 20250.280.290.280.290.292.62%17,019
Oct 8, 20250.290.300.270.280.28-3.76%373,060
Oct 7, 20250.290.310.280.290.293.53%422,626
Oct 6, 20250.290.290.250.280.28-2.74%410,694
Oct 3, 20250.300.300.290.290.29-2.70%236,380
Oct 2, 20250.290.300.290.300.30-1.33%35,039
Oct 1, 20250.300.310.290.300.300.74%173,661
Sep 30, 20250.300.310.290.300.302.51%184,975
Sep 29, 20250.300.310.290.290.29-3.17%251,042
Sep 26, 20250.300.310.290.300.300.17%218,945
Sep 25, 20250.300.300.290.300.300.88%149,997
Sep 24, 20250.290.300.290.300.30-2.30%81,188
Sep 23, 20250.290.310.290.300.301.98%402,596
Sep 22, 20250.310.320.290.300.30-3.25%340,496
Sep 19, 20250.310.320.300.310.31-0.32%29,626
Sep 18, 20250.300.330.300.310.312.56%215,239
Sep 17, 20250.300.310.280.300.30-3.61%339,608
Sep 16, 20250.330.330.300.310.310.48%37,881
Sep 15, 20250.320.330.300.310.31-7.13%295,701
Sep 12, 20250.340.340.310.340.34-4.26%479,393
Sep 11, 20250.300.350.290.350.3512.08%382,449
Sep 10, 20250.290.330.280.310.314.07%291,800
Sep 9, 20250.280.310.280.300.303.06%444,293
Sep 8, 20250.320.320.280.290.29-10.92%260,297
Sep 5, 20250.340.340.300.330.33-5.39%731,281
Sep 4, 20250.330.390.250.350.358.62%3,195,097
Sep 3, 20250.260.320.260.320.3222.78%17,824,450
Sep 2, 20250.240.270.240.260.269.28%243,049
Aug 29, 20250.230.240.230.240.243.04%31,573
Aug 28, 20250.230.240.230.230.23-3.20%58,157
Aug 27, 20250.230.240.230.240.24-0.59%39,549
Aug 26, 20250.240.240.230.240.240.97%24,806
Aug 25, 20250.240.240.230.240.240.85%28,422
Aug 22, 20250.220.240.220.230.239.16%67,627
Aug 21, 20250.210.240.210.220.22-4.40%384,644
Aug 20, 20250.240.300.220.220.223.88%6,322,786
Aug 19, 20250.230.250.220.220.220.65%234,435
Aug 18, 20250.210.230.210.220.22-1.42%37,183
Aug 15, 20250.220.240.220.220.22-2.28%33,231
Aug 14, 20250.230.240.220.220.22-2.96%48,419
Aug 13, 20250.230.250.220.230.237.02%81,109
Aug 12, 20250.250.250.210.220.22-10.12%196,379
Aug 11, 20250.240.250.220.240.24-3.94%50,953
Aug 8, 20250.240.250.240.250.252.05%25,413
Aug 7, 20250.250.250.240.240.24-4.84%34,188
Aug 6, 20250.270.270.250.260.26-0.58%8,405
Aug 5, 20250.250.270.240.260.26-1.98%45,084
Aug 4, 20250.240.260.240.260.2611.96%8,651
Aug 1, 20250.250.250.230.240.24-2.49%54,719
Jul 31, 20250.250.250.240.240.24-3.60%56,043
Jul 30, 20250.240.260.240.250.25-0.08%36,788
Jul 29, 20250.260.260.250.250.25-4.90%17,772
Jul 28, 20250.270.280.260.260.26-2.34%4,077
Jul 25, 20250.270.280.260.270.27-0.22%31,647
Jul 24, 20250.280.280.270.270.27-3.57%17,764
Jul 23, 20250.280.280.270.280.284.56%15,055
Jul 22, 20250.260.270.260.270.270.79%20,574
Jul 21, 20250.270.270.270.270.27-1.96%82,845
Jul 18, 20250.270.290.270.270.271.23%131,604
Jul 17, 20250.270.290.270.270.27-3.91%195,993