NYSE American - Nasdaq Real Time Price
USD
Multi Ways Holdings Limited (MWG)
1.4439
-0.0461
(-3.09%)
At close: October 30 at 2:59:11 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.4900
1.4900
1.4440
1.4440
1.4440
700
Oct 29, 2026
1.4130
1.4900
1.4130
1.4900
1.4900
3,900
Oct 28, 2026
1.4800
1.4800
1.4800
1.4800
1.4800
1,900
Oct 27, 2026
1.4140
1.4200
1.4000
1.4200
1.4200
500
Oct 26, 2026
1.4700
1.4700
1.4370
1.4550
1.4550
3,800
Oct 23, 2026
1.4200
1.4200
1.4200
1.4200
1.4200
-
Oct 22, 2026
1.4300
1.4300
1.4100
1.4200
1.4200
1,900
Oct 21, 2026
1.4900
1.4900
1.4900
1.4900
1.4900
-
Oct 20, 2026
1.4900
1.4900
1.4900
1.4900
1.4900
-
Oct 19, 2026
1.4900
1.4900
1.4900
1.4900
1.4900
10,100
Oct 16, 2026
1.4500
1.4850
1.4410
1.4850
1.4850
900
Oct 15, 2026
1.4450
1.5300
1.3600
1.4450
1.4450
9,600
Oct 14, 2026
1.5550
1.5800
1.4400
1.5070
1.5070
30,700
Oct 13, 2026
1.5100
1.7100
1.3400
1.5200
1.5200
43,700
Oct 12, 2026
1.4690
1.5500
1.4690
1.5500
1.5500
13,500
Oct 9, 2026
1.4300
1.4700
1.4300
1.4700
1.4700
7,800
Oct 8, 2026
1.3930
1.4300
1.3930
1.4300
1.4300
800
Oct 7, 2026
1.3430
1.4000
1.3400
1.4000
1.4000
2,900
Oct 6, 2026
1.3600
1.3600
1.3600
1.3600
1.3600
200
Oct 5, 2026
1.3680
1.4100
1.3600
1.3600
1.3600
2,600
Oct 2, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
-
Oct 1, 2026
1.3150
1.4300
1.3150
1.4300
1.4300
6,100
Sep 30, 2026
1.3300
1.3700
1.2800
1.3500
1.3500
6,900
Sep 29, 2026
1.3000
1.3000
1.2500
1.3000
1.3000
3,000
Sep 28, 2026
1.2400
1.3000
1.2400
1.3000
1.3000
6,000
Sep 25, 2026
1.2500
1.2600
1.2500
1.2600
1.2600
800
Sep 24, 2026
1.2500
1.3000
1.2500
1.3000
1.3000
3,000
Sep 23, 2026
1.2400
1.2900
1.2300
1.2900
1.2900
1,500
Sep 22, 2026
1.2500
1.2600
1.2300
1.2600
1.2600
3,100
Sep 21, 2026
1.2400
1.2700
1.2400
1.2700
1.2700
800
Sep 18, 2026
1.2300
1.3300
1.2300
1.3300
1.3300
1,800
Sep 17, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Sep 16, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Sep 15, 2026
1.2300
1.3100
1.2200
1.3000
1.3000
5,900
Sep 14, 2026
1.2490
1.3200
1.2400
1.3200
1.3200
1,800
Sep 11, 2026
1.2500
1.3200
1.2300
1.3200
1.3200
3,000
Sep 10, 2026
1.3600
1.3600
1.2500
1.2600
1.2600
6,300
Sep 9, 2026
1.2200
1.2300
1.2200
1.2200
1.2200
900
Sep 8, 2026
1.2600
1.2600
1.2200
1.2200
1.2200
700
Sep 4, 2026
1.2980
1.3000
1.2600
1.2600
1.2600
3,100
Sep 3, 2026
1.2900
1.2900
1.2900
1.2900
1.2900
1,200
Sep 2, 2026
1.3100
1.3100
1.3100
1.3100
1.3100
900
Sep 1, 2026
1.2600
1.2700
1.2110
1.2110
1.2110
2,000
Aug 31, 2026
1.2900
1.3400
1.2100
1.2100
1.2100
11,800
Aug 28, 2026
1.2500
1.3690
1.2500
1.3690
1.3690
2,200
Aug 27, 2026
1.2000
1.2700
1.2000
1.2700
1.2700
1,100
Aug 26, 2026
1.1800
1.2000
1.1800
1.2000
1.2000
4,700
Aug 25, 2026
1.2400
1.2400
1.1500
1.1930
1.1930
6,000
Aug 24, 2026
1.2600
1.2600
1.2600
1.2600
1.2600
-
Aug 21, 2026
1.3100
1.3600
1.2300
1.2600
1.2600
21,100
Aug 20, 2026
1.4500
1.4500
1.3400
1.3400
1.3400
16,500
Aug 19, 2026
1.2800
1.6000
1.2500
1.5300
1.5300
130,900
Aug 18, 2026
1.2150
1.2800
1.1400
1.2800
1.2800
565,200
Aug 17, 2026
1.2800
1.2800
1.2800
1.2800
1.2800
1,200
Aug 14, 2026
1.2900
1.2900
1.2900
1.2900
1.2900
-
Aug 13, 2026
1.2800
1.3000
1.2000
1.2900
1.2900
8,700
Aug 12, 2026
1.2900
1.3150
1.2700
1.2700
1.2700
9,900
Aug 11, 2026
1.1650
1.1650
1.1650
1.1650
1.1650
-
Aug 10, 2026
1.2100
1.2100
1.1400
1.1650
1.1650
32,200
Aug 7, 2026
1.1400
1.1440
1.1400
1.1440
1.1440
2,000
Aug 6, 2026
1.1600
1.1600
1.1400
1.1500
1.1500
1,500
Aug 5, 2026
1.1500
1.1500
1.1400
1.1400
1.1400
4,300
Aug 4, 2026
1.1700
1.1700
1.1500
1.1500
1.1500
12,800
Aug 3, 2026
1.1700
1.1700
1.1400
1.1400
1.1400
1,500
Jul 31, 2026
1.1800
1.1800
1.1600
1.1600
1.1600
5,100
Jul 30, 2026
1.1770
1.1770
1.1770
1.1770
1.1770
600
Jul 29, 2026
1.1700
1.2300
1.1700
1.2300
1.2300
900
Jul 28, 2026
1.2400
1.2400
1.2400
1.2400
1.2400
3,600
Jul 27, 2026
1.2700
1.2700
1.2700
1.2700
1.2700
-
Jul 24, 2026
1.2900
1.2900
1.2700
1.2700
1.2700
3,600
Jul 23, 2026
1.2600
1.2750
1.2500
1.2500
1.2500
1,900
Jul 22, 2026
1.2600
1.3200
1.2600
1.2600
1.2600
9,400
Jul 21, 2026
1.3100
1.3100
1.2600
1.3020
1.3020
6,800
Jul 20, 2026
1.3400
1.3700
1.3400
1.3700
1.3700
4,800
Jul 17, 2026
1.3100
1.3900
1.3000
1.3900
1.3900
4,300
Jul 16, 2026
1.2900
1.3300
1.2300
1.3300
1.3300
21,500
Jul 15, 2026
1.2000
1.3300
1.2000
1.3300
1.3300
13,900
Jul 14, 2026
1.2300
1.2300
1.2000
1.2030
1.2030
1,200
Jul 13, 2026
1.2300
1.2300
1.2000
1.2300
1.2300
7,900
Jul 10, 2026
1.2100
1.2350
1.2000
1.2350
1.2350
4,100
Jul 9, 2026
1.1600
1.1800
1.1600
1.1700
1.1700
5,100
Jul 8, 2026
1.2400
1.2400
1.1700
1.1850
1.1850
23,400
Jul 7, 2026
1.3100
1.3100
1.2300
1.2300
1.2300
38,900
Jul 6, 2026
1.3400
1.3500
1.3400
1.3500
1.3500
9,700
Jul 2, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
-
Jul 1, 2026
1.3700
1.3700
1.3500
1.3500
1.3500
6,600
Jun 30, 2026
1.3400
1.3800
1.3400
1.3500
1.3500
5,400
Jun 29, 2026
1.3990
1.3990
1.3500
1.3500
1.3500
1,700
Jun 26, 2026
1.3530
1.3540
1.3530
1.3540
1.3540
1,100
Jun 25, 2026
1.3560
1.3700
1.3500
1.3700
1.3700
3,400
Jun 24, 2026
1.3700
1.3700
1.3500
1.3700
1.3700
1,900
Jun 23, 2026
1.3300
1.3700
1.3200
1.3700
1.3700
15,500
Jun 22, 2026
1.3500
1.3500
1.2800
1.3300
1.3300
19,300
Jun 18, 2026
1.4000
1.4000
1.3500
1.3700
1.3700
57,800
Jun 17, 2026
1.4200
1.4200
1.3850
1.4200
1.4200
10,500
Jun 16, 2026
1.4000
1.4500
1.4000
1.4500
1.4500
18,300
Jun 15, 2026
1.4100
1.4500
1.4000
1.4500
1.4500
33,600
Jun 12, 2026
1.4500
1.4600
1.4000
1.4600
1.4600
32,700
Jun 11, 2026
1.3800
1.4900
1.3380
1.4900
1.4900
57,800
Jun 10, 2026
1.1000
1.4420
1.1000
1.4200
1.4200
625,200
Jun 9, 2026
1.1400
1.6900
1.1400
1.4100
1.4100
339,300
Jun 8, 2026
1.1600
1.5900
1.1300
1.2000
1.2000
296,500
Jun 5, 2026
1.2100
1.2100
1.1600
1.1600
1.1600
6,900
Jun 4, 2026
1.2000
1.2730
1.1900
1.2000
1.2000
7,200
Jun 3, 2026
1.2600
1.2800
1.1700
1.1900
1.1900
7,400
Jun 2, 2026
1.3600
1.3600
1.2600
1.2700
1.2700
8,400
Jun 1, 2026
1.3300
1.3450
1.2500
1.2900
1.2900
20,100
May 29, 2026
1.3620
1.3620
1.3000
1.3100
1.3100
8,600
May 28, 2026
1.3300
1.3800
1.3300
1.3300
1.3300
20,800
May 27, 2026
1.4100
1.4250
1.3600
1.3640
1.3640
6,600
May 26, 2026
1.3950
1.3950
1.3300
1.3600
1.3600
6,000
May 22, 2026
1.3500
1.3600
1.3500
1.3600
1.3600
1,100
May 21, 2026
1.3700
1.3700
1.3500
1.3500
1.3500
3,600
May 20, 2026
1.3830
1.3900
1.3800
1.3900
1.3900
7,100
May 19, 2026
1.3900
1.4200
1.3800
1.4200
1.4200
14,500
May 18, 2026
1.3500
1.4200
1.3500
1.3800
1.3800
13,800
May 15, 2026
1.3800
1.3800
1.3200
1.3600
1.3600
10,900
May 14, 2026
1.4600
1.5000
1.3800
1.3800
1.3800
20,900
May 13, 2026
1.5100
1.5500
1.4600
1.4600
1.4600
20,600
May 12, 2026
1.6200
1.6800
1.5100
1.5100
1.5100
122,400
May 11, 2026
1.4100
1.7800
1.4100
1.7600
1.7600
4,761,200
May 8, 2026
1.8800
1.9300
1.8000
1.8320
1.8320
5,200
May 7, 2026
1.9190
1.9190
1.8330
1.8500
1.8500
1,600
May 6, 2026
1.8840
1.9400
1.8500
1.9200
1.9200
3,200
May 5, 2026
1.8900
1.9150
1.8800
1.8800
1.8800
1,500
May 4, 2026
1.8500
1.8800
1.8500
1.8800
1.8800
3,500
May 1, 2026
1.9050
1.9050
1.8800
1.8870
1.8870
1,600
Apr 30, 2026
1.9320
1.9320
1.9320
1.9320
1.9320
-
Apr 29, 2026
1.9320
1.9320
1.9320
1.9320
1.9320
-
Apr 28, 2026
1.9100
1.9320
1.9000
1.9320
1.9320
4,500
Apr 27, 2026
2.0100
2.0100
1.9750
1.9750
1.9750
1,400
Apr 24, 2026
2.0720
2.1100
2.0100
2.1100
2.1100
2,000
Apr 23, 2026
1.9900
2.0700
1.9900
2.0690
2.0690
5,800
Apr 22, 2026
1.9500
2.1500
1.7900
2.1500
2.1500
141,300
Apr 21, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
2,000
Apr 20, 2026
1.9600
1.9900
1.9500
1.9550
1.9550
7,700
Apr 17, 2026
2.0150
2.0150
1.9700
1.9900
1.9900
3,700
Apr 16, 2026
1.9700
2.0400
1.9700
1.9700
1.9700
1,800
Apr 15, 2026
2.0450
2.0800
1.9700
1.9800
1.9800
6,900
Apr 14, 2026
2.0600
2.1000
2.0200
2.0200
2.0200
4,400
Apr 13, 2026
2.1600
2.1600
2.0000
2.1400
2.1400
20,500
Apr 10, 2026
2.0050
2.2400
1.9300
2.1990
2.1990
63,500
Apr 9, 2026
1.9400
2.0300
1.9000
2.0300
2.0300
17,900
Apr 8, 2026
2.0300
2.1100
1.9500
2.0990
2.0990
52,600
Apr 7, 2026
1.8200
2.2500
1.8200
2.0000
2.0000
64,700
Apr 6, 2026
1.7500
1.9000
1.7200
1.8000
1.8000
7,300
Apr 2, 2026
1.8900
1.8900
1.6900
1.7000
1.7000
21,400
Apr 1, 2026
1.6320
1.9600
1.6300
1.8400
1.8400
61,800
Mar 31, 2026
1.6400
1.7250
1.5600
1.6100
1.6100
33,300
Mar 30, 2026
1.7500
1.7500
1.6900
1.6900
1.6900
2,400
Mar 27, 2026
1.8600
1.8600
1.7600
1.7600
1.7600
5,300
Mar 26, 2026
1.7300
1.9700
1.7300
1.8600
1.8600
22,400
Mar 25, 2026
1.8380
1.9400
1.7800
1.8000
1.8000
19,100
Mar 24, 2026
1.8500
1.8500
1.8500
1.8500
1.8500
500
Mar 23, 2026
1.4100
1.8600
1.4100
1.8500
1.8500
3,900
Mar 20, 2026
1.8700
1.9300
1.8700
1.8700
1.8700
4,500
Mar 19, 2026
1.9300
2.0790
1.8700
2.0020
2.0020
26,900
Mar 18, 2026
1.9100
1.9700
1.9100
1.9110
1.9110
3,600
Mar 17, 2026
1.9500
2.0300
1.8900
1.9400
1.9400
5,300
Mar 16, 2026
1.9900
1.9900
1.8400
1.9000
1.9000
14,700
Mar 13, 2026
2.0400
2.0900
2.0100
2.0100
2.0100
3,700
Mar 12, 2026
2.0200
2.0400
2.0100
2.0100
2.0100
1,200
Mar 11, 2026
2.0600
2.1500
2.0500
2.0500
2.0500
1,900
Mar 10, 2026
2.1800
2.2100
2.0700
2.1200
2.1200
12,900
Mar 9, 2026
2.1000
2.1200
2.0900
2.0900
2.0900
2,400
Mar 6, 2026
2.1500
2.1850
2.1500
2.1700
2.1700
1,000
Mar 5, 2026
2.2000
2.2100
2.1000
2.1600
2.1600
19,900
Mar 4, 2026
2.0700
2.2450
2.0700
2.1300
2.1300
14,600
Mar 3, 2026
2.0100
2.0800
2.0100
2.0500
2.0500
7,800
Mar 2, 2026
2.0300
2.1460
1.9800
2.0800
2.0800
15,900
Feb 27, 2026
2.1900
2.2900
2.1100
2.1100
2.1100
7,100
Feb 26, 2026
2.3000
2.3000
2.1100
2.1900
2.1900
23,000
Feb 25, 2026
2.4550
2.4700
2.2700
2.2700
2.2700
63,300
Feb 24, 2026
2.2150
2.4900
2.2150
2.4800
2.4800
53,600
Feb 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
2.3000
2.3000
2.0500
2.1300
2.1300
41,500
Feb 20, 2026
2.2800
2.4000
2.1100
2.3500
2.3500
73,880
Feb 19, 2026
2.2100
2.2500
2.1300
2.2500
2.2500
7,420
Feb 18, 2026
2.1400
2.2800
2.1400
2.2100
2.2100
8,930
Feb 17, 2026
2.2900
2.2900
2.1500
2.2200
2.2200
16,030
Feb 13, 2026
2.2000
2.3400
2.1800
2.2900
2.2900
20,040
Feb 12, 2026
2.4500
2.4500
2.1200
2.1800
2.1800
87,950
Feb 11, 2026
2.3300
2.5100
2.2600
2.4800
2.4800
43,290
Feb 10, 2026
2.3900
2.3900
2.2100
2.3900
2.3900
10,820
Feb 9, 2026
2.3100
2.3800
2.2000
2.3800
2.3800
13,450
Feb 6, 2026
2.2000
2.3800
2.1200
2.3800
2.3800
30,070
Feb 5, 2026
2.4800
2.5000
2.2000
2.2000
2.2000
42,650
Feb 4, 2026
2.2700
2.6200
2.2600
2.5600
2.5600
76,100
Feb 3, 2026
2.1700
2.3800
2.1700
2.2300
2.2300
31,800
Feb 2, 2026
2.1300
2.4200
2.1000
2.2200
2.2200
29,220
Jan 30, 2026
2.1000
2.2500
2.1000
2.1200
2.1200
21,000
Jan 29, 2026
2.2900
2.2900
2.1100
2.1100
2.1100
15,070
Jan 28, 2026
2.3500
2.3700
2.2600
2.3400
2.3400
6,630
Jan 27, 2026
2.3000
2.3800
2.1600
2.2700
2.2700
21,440
Jan 26, 2026
2.3800
2.4000
2.3000
2.3200
2.3200
20,380
Jan 23, 2026
2.4000
2.4000
2.3500
2.3800
2.3800
23,210
Jan 22, 2026
2.3300
2.4000
2.3200
2.3400
2.3400
16,420
Jan 21, 2026
2.4000
2.4900
2.3100
2.3100
2.3100
26,930
Jan 20, 2026
2.5300
2.5500
2.4600
2.4600
2.4600
25,770
Jan 16, 2026
2.5000
2.6300
2.4800
2.6300
2.6300
39,100
Jan 15, 2026
2.5900
2.6000
2.4500
2.4700
2.4700
52,200
Jan 14, 2026
2.6500
2.7200
2.6200
2.6200
2.6200
29,460
Jan 13, 2026
2.7900
2.8400
2.6500
2.6500
2.6500
29,410
Jan 12, 2026
2.7600
3.0300
2.7400
2.8500
2.8500
90,760
Jan 9, 2026
2.8000
2.8500
2.7200
2.8400
2.8400
32,250
Jan 8, 2026
2.6900
2.9100
2.6300
2.8400
2.8400
46,540
Jan 7, 2026
2.6700
2.8200
2.6400
2.7800
2.7800
40,520
Jan 6, 2026
2.7000
2.7500
2.6000
2.7200
2.7200
58,160
Jan 5, 2026
2.8600
2.8600
2.6600
2.7500
2.7500
59,550
Jan 2, 2026
2.6500
2.9500
2.5500
2.8900
2.8900
99,960
Dec 31, 2025
2.5200
2.6600
2.4500
2.6600
2.6600
88,060
Dec 30, 2025
2.9700
3.0000
2.6100
2.6800
2.6800
175,680
Dec 29, 2025
3.4000
3.5000
3.0900
3.4000
3.4000
315,100
Dec 26, 2025
3.5900
3.9700
3.1100
3.7900
3.7900
2,429,220
Dec 24, 2025
5.9000
6.0500
3.2200
3.5000
3.5000
28,528,400
Dec 23, 2025
2.5100
2.5600
2.5100
2.5300
2.5300
1,522,090
Dec 22, 2025
2.5100
2.5600
2.5100
2.5300
2.5300
1,950
Dec 19, 2025
2.5100
2.6500
2.5100
2.5100
2.5100
2,920
Dec 18, 2025
2.5100
2.5100
2.5100
2.5100
2.5100
320
Dec 17, 2025
2.5300
2.6000
2.5100
2.5100
2.5100
590
Dec 16, 2025
2.5500
2.6000
2.5500
2.5800
2.5800
310
Dec 15, 2025
2.5100
2.6000
2.5100
2.6000
2.6000
560
Dec 12, 2025
2.6000
2.6000
2.5100
2.5100
2.5100
5,540
Dec 11, 2025
2.5100
2.5600
2.5100
2.5600
2.5600
500
Dec 10, 2025
2.5100
2.5600
2.5100
2.5600
2.5600
1,130
Dec 9, 2025
2.6300
2.7000
2.5100
2.5600
2.5600
1,460
Dec 8, 2025
2.5100
2.6100
2.5100
2.5100
2.5100
1,570
Dec 5, 2025
2.5100
2.6100
2.5100
2.5100
2.5100
100
Dec 4, 2025
2.5700
2.7000
2.5600
2.7000
2.7000
670
Dec 3, 2025
2.5100
2.5700
2.5100
2.5100
2.5100
100
Dec 2, 2025
2.7100
2.7100
2.5500
2.5500
2.5500
900
Dec 1, 2025
2.7500
2.7500
2.7000
2.7000
2.7000
170
Nov 28, 2025
2.6200
2.8000
2.6000
2.6900
2.6900
1,250
Nov 26, 2025
2.5000
2.8500
2.4600
2.6100
2.6100
3,720
Nov 25, 2025
2.5100
2.5400
2.5100
2.5400
2.5400
100
Nov 24, 2025
2.5000
2.6000
2.5000
2.5200
2.5200
520
Nov 21, 2025
2.6000
2.6000
2.6000
2.6000
2.6000
20
Nov 20, 2025
2.6100
2.6600
2.6000
2.6000
2.6000
1,030
Nov 19, 2025
2.5000
2.6000
2.5000
2.5700
2.5700
3,650
Nov 18, 2025
2.6000
2.6000
2.5500
2.6000
2.6000
610
Nov 17, 2025
2.5100
2.9000
2.5100
2.6500
2.6500
740
Nov 14, 2025
2.5000
2.6000
2.5000
2.6000
2.6000
1,090
Nov 13, 2025
2.6800
2.7200
2.5200
2.6000
2.6000
3,140
Nov 12, 2025
2.6600
2.9000
2.5000
2.7000
2.7000
10,840
Nov 11, 2025
2.4600
2.7100
2.4600
2.5300
2.5300
420
Nov 10, 2025
2.6000
2.6000
2.4200
2.5000
2.5000
10,090
Nov 7, 2025
2.7100
2.7100
2.6900
2.6900
2.6900
2,230
Nov 6, 2025
2.6100
2.7200
2.6000
2.6700
2.6700
5,330
Nov 5, 2025
2.7400
2.7900
2.7100
2.7200
2.7200
7,650
Nov 4, 2025
2.8500
2.8900
2.7100
2.7100
2.7100
12,310
Nov 3, 2025
2.9200
2.9200
2.8500
2.8500
2.8500
11,750
Oct 31, 2025
2.8500
2.9200
2.8500
2.9000
2.9000
40,750
