Dark

MWC
Micware Co., Ltd.
stock NASDAQ ADR

At Close

Jul 2, 2026 3:58:43 PM EDT

3.34USD-9.973%(-0.37)83,848

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:22:30 AM EDT

3.75USD+1.078%(+0.04)1,589

After-hours

Jul 2, 2026 4:00:30 PM EDT

3.36USD+0.599%(+0.02)3,917

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	3.7600	3.7600	3.2750	3.3600	-10.400%	84,687	0.000%
2026-07-01	3.8900	3.8900	3.5500	3.7500	-1.316%	68,761	-10.400%
2026-06-30	3.5000	3.8800	3.4400	3.8000	+6.443%	372,938	-11.579%
2026-06-29	3.5900	3.7321	3.4501	3.5700	-1.653%	43,054	-5.882%
2026-06-26	3.6600	3.8129	3.5300	3.6300	+5.831%	54,094	-7.438%
2026-06-25	3.7800	3.7800	3.4300	3.4300	-9.019%	62,498	-2.041%
2026-06-24	3.8100	3.8670	3.6800	3.7700	+2.168%	18,300	-10.875%
2026-06-23	3.9500	3.9600	3.6500	3.6900	-9.559%	82,695	-8.943%
2026-06-22	3.8000	4.2000	3.7600	4.0800	+8.511%	98,586	-17.647%
2026-06-18	4.0300	4.0300	3.5500	3.7600	-5.290%	109,295	-10.638%
2026-06-17	3.8800	4.0551	3.7000	3.9700	+1.018%	49,326	-15.365%
2026-06-16	4.1200	4.1900	3.5100	3.9300	-7.092%	115,469	-14.504%
2026-06-15	4.4600	4.5499	3.9000	4.2300	-2.535%	145,162	-20.567%
2026-06-12	4.6500	4.8400	4.2800	4.3400	-6.061%	117,873	-22.581%
2026-06-11	4.9900	5.0150	4.5100	4.6200	-9.055%	102,430	-27.273%
2026-06-10	4.7700	5.2200	4.7700	5.0800	+2.834%	48,485	-33.858%
2026-06-09	4.9800	5.1199	4.7042	4.9400	-0.604%	77,635	-31.984%
2026-06-08	5.7900	5.7900	4.9150	4.9700	-6.579%	125,705	-32.394%
2026-06-05	5.8100	5.9000	5.3200	5.3200	-8.904%	155,596	-36.842%
2026-06-04	6.1000	6.3400	5.7500	5.8400	-5.958%	162,392	-42.466%
2026-06-03	6.4200	6.6200	6.0700	6.2100	-5.766%	148,112	-45.894%
2026-06-02	6.8500	7.1400	6.5000	6.5900	-5.180%	150,444	-49.014%
2026-06-01	7.0800	7.2500	6.7000	6.9500	-3.472%	181,862	-51.655%
2026-05-29	7.0800	7.2100	6.6500	7.2000	+1.551%	145,384	-53.333%
2026-05-28	6.9800	7.7000	6.5400	7.0900	+17.774%	397,540	-52.609%
2026-05-27	7.2200	7.4809	6.0000	6.0200	-21.818%	374,315	-44.186%
2026-05-26	5.3800	8.1500	5.3000	7.7000	+45.833%	2,571,565	-56.364%
2026-05-22	5.8300	6.0100	4.9250	5.2800	-10.508%	700,021	-36.364%
2026-05-21	7.0600	7.0600	5.7900	5.9000	-17.483%	1,428,619	-43.051%
2026-05-20	12.0150	13.9500	7.0800	7.1500	+51.483%	39,510,535	-53.007%
2026-05-19	6.1400	6.1400	4.7000	4.7200	-25.669%	32,839	-28.814%
2026-05-18	8.0000	8.0000	6.1000	6.3500	-20.625%	102,189	-47.087%
2026-05-15	8.0000	8.0900	7.9700	8.0000	-2.439%	275,203	-58.000%
2026-05-14	8.1000	10.4500	7.7900	8.2000	0.000%	756,983	-59.024%

.dark-mode .sqszHY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqszHY{ color: #333333; background-color: white; border: 2px solid #333333; }MWCMicware Co., Ltd.stock NASDAQ ADR

MWC
Micware Co., Ltd.
stock NASDAQ ADR