Skip to main content
Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
1.932
-0.043 (-2.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Multi Ways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.911.931.901.931.93-2.18%4,493
Apr 27, 20262.012.011.981.981.98-6.40%1,403
Apr 24, 20262.072.112.012.112.111.98%2,049
Apr 23, 20261.992.071.992.072.07-3.77%5,839
Apr 22, 20261.952.151.792.152.1510.26%141,343
Apr 21, 20261.951.951.951.951.95-0.26%2,006
Apr 20, 20261.961.991.951.961.96-1.76%7,729
Apr 17, 20262.022.021.971.991.991.02%3,153
Apr 16, 20261.972.041.971.971.97-0.51%1,831
Apr 15, 20262.052.081.971.981.98-1.98%6,908
Apr 14, 20262.062.102.022.022.02-5.61%3,292
Apr 13, 20262.162.162.002.142.14-2.68%20,459
Apr 10, 20262.012.241.932.202.208.33%50,490
Apr 9, 20261.942.031.902.032.03-3.29%17,925
Apr 8, 20262.032.111.952.102.104.95%53,006
Apr 7, 20261.822.251.822.002.0011.11%64,671
Apr 6, 20261.751.901.721.801.805.88%7,264
Apr 2, 20261.891.891.691.701.70-7.61%21,421
Apr 1, 20261.631.961.631.841.8414.29%61,758
Mar 31, 20261.641.731.561.611.61-4.73%33,330
Mar 30, 20261.751.751.691.691.69-3.98%2,436
Mar 27, 20261.861.861.761.761.76-5.38%5,321
Mar 26, 20261.731.971.731.861.863.33%22,390
Mar 25, 20261.841.941.781.801.80-2.70%19,133
Mar 24, 20261.851.851.851.851.85-456
Mar 23, 20261.411.861.411.851.85-1.07%3,891
Mar 20, 20261.871.931.871.871.87-6.59%4,472
Mar 19, 20261.932.081.872.002.004.76%26,900
Mar 18, 20261.911.971.911.911.91-1.49%3,618
Mar 17, 20261.952.031.891.941.942.11%5,382
Mar 16, 20261.991.991.841.901.90-5.47%14,731
Mar 13, 20262.042.092.012.012.01-3,735
Mar 12, 20262.022.042.012.012.01-1.95%1,242
Mar 11, 20262.062.152.052.052.05-3.30%1,936
Mar 10, 20262.182.212.072.122.121.44%12,927
Mar 9, 20262.102.122.092.092.09-3.69%2,477
Mar 6, 20262.152.192.152.172.170.46%1,036
Mar 5, 20262.202.212.102.162.161.41%21,676
Mar 4, 20262.072.252.072.132.133.90%14,701
Mar 3, 20262.012.082.012.052.05-1.44%7,855
Mar 2, 20262.032.151.982.082.08-1.42%15,909
Feb 27, 20262.192.292.112.112.11-3.65%7,274
Feb 26, 20262.302.302.112.192.19-3.52%23,014
Feb 25, 20262.462.472.272.272.27-8.47%63,284
Feb 24, 20262.222.492.222.482.4816.43%53,853
Feb 23, 20262.302.302.052.132.13-9.28%41,482
Feb 20, 20262.282.402.112.352.354.54%73,881
Feb 19, 20262.212.252.132.252.251.63%7,430
Feb 18, 20262.142.282.142.212.21-0.36%8,930
Feb 17, 20262.292.292.152.222.22-3.27%16,032
Feb 13, 20262.202.342.182.292.295.33%20,036
Feb 12, 20262.452.452.122.182.18-12.18%87,945
Feb 11, 20262.332.512.262.482.483.94%43,289
Feb 10, 20262.392.392.212.392.390.21%10,816
Feb 9, 20262.312.382.202.382.38-13,450
Feb 6, 20262.202.382.122.382.388.18%30,069
Feb 5, 20262.482.502.202.202.20-14.06%42,649
Feb 4, 20262.272.622.262.562.5615.06%76,098
Feb 3, 20262.172.382.172.232.230.23%31,802
Feb 2, 20262.132.422.102.222.224.72%29,222
Jan 30, 20262.102.252.102.122.120.38%21,004
Jan 29, 20262.292.292.112.112.11-9.86%15,065
Jan 28, 20262.352.372.262.342.343.13%6,625
Jan 27, 20262.302.382.162.272.27-1.86%21,439
Jan 26, 20262.382.402.302.322.32-2.73%20,383
Jan 23, 20262.402.402.352.382.381.49%23,210
Jan 22, 20262.332.402.322.352.341.69%16,418
Jan 21, 20262.402.492.312.312.31-6.26%26,927
Jan 20, 20262.532.552.462.462.46-6.46%25,765
Jan 16, 20262.502.632.482.632.636.43%39,103
Jan 15, 20262.592.602.452.472.47-5.72%52,198
Jan 14, 20262.652.722.622.622.62-1.02%29,456
Jan 13, 20262.792.842.652.652.65-6.99%29,408
Jan 12, 20262.763.032.742.852.850.21%90,757
Jan 9, 20262.802.852.722.842.84-32,245
Jan 8, 20262.692.912.632.842.842.30%46,538
Jan 7, 20262.672.822.642.782.782.06%40,524
Jan 6, 20262.702.752.602.722.72-1.16%58,160
Jan 5, 20262.862.862.662.752.75-4.74%59,549
Jan 2, 20262.652.952.552.892.898.56%99,959
Dec 31, 20252.522.662.452.662.66-0.63%88,062
Dec 30, 20252.973.002.612.682.68-21.21%175,684
Dec 29, 20253.403.503.093.403.40-10.17%315,099
Dec 26, 20253.593.973.113.793.798.27%2,429,224
Dec 24, 20255.906.053.223.503.5038.13%28,528,396
Dec 23, 20252.512.562.512.532.530.04%1,522,085
Dec 22, 20252.512.562.512.532.530.80%1,983
Dec 19, 20252.512.652.512.512.51-2,919
Dec 18, 20252.512.512.512.512.51-0.04%320
Dec 17, 20252.532.602.512.512.51-2.71%588
Dec 16, 20252.552.602.552.582.58-0.73%312
Dec 15, 20252.512.602.512.602.603.59%563
Dec 12, 20252.602.602.512.512.51-1.91%5,577
Dec 11, 20252.512.562.512.562.56-0.04%503
Dec 10, 20252.512.562.512.562.56-1,139
Dec 9, 20252.632.702.512.562.561.99%1,463
Dec 8, 20252.512.612.512.512.51-1,567
Dec 5, 20252.512.612.512.512.51-7.17%101
Dec 4, 20252.572.702.562.702.707.73%668
Dec 3, 20252.512.572.512.512.51-1.57%102