Dark

MWG
Multi Ways Holdings Limited
stock NYSEAMERICAN

At Close

May 16, 2025

0.2901USD-0.309%(-0.0009)39,315

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 8:21:30 AM EDT

0.3088USD+6.446%(+0.0187)2,394

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.290000	0.300000	0.283000	0.290100	-0.309%	39,315	0.000%
2025-05-15	0.295000	0.319900	0.291000	0.291000	-6.129%	34,337	-0.309%
2025-05-14	0.310800	0.320000	0.290300	0.310000	-1.242%	35,420	-6.419%
2025-05-13	0.309900	0.329800	0.290600	0.313900	+1.291%	69,160	-7.582%
2025-05-12	0.291900	0.310000	0.281300	0.309900	+0.584%	29,695	-6.389%
2025-05-09	0.300000	0.310000	0.280601	0.308100	+2.769%	52,091	-5.842%
2025-05-08	0.270000	0.300000	0.270000	0.299800	+13.561%	50,866	-3.235%
2025-05-07	0.270100	0.300000	0.240000	0.264000	-2.258%	122,441	+9.886%
2025-05-06	0.271000	0.300000	0.266100	0.270100	-0.332%	92,172	+7.405%
2025-05-05	0.280000	0.300000	0.271000	0.271000	-9.667%	83,840	+7.048%
2025-05-02	0.280000	0.300000	0.280000	0.300000	+9.091%	22,524	-3.300%
2025-05-01	0.271700	0.300000	0.271700	0.275000	0.000%	35,471	+5.491%
2025-04-30	0.300000	0.300000	0.274900	0.275000	-6.111%	37,984	+5.491%
2025-04-29	0.300000	0.300000	0.275000	0.292900	+0.137%	68,392	-0.956%
2025-04-28	0.294400	0.300000	0.285000	0.292500	+0.723%	12,869	-0.821%
2025-04-25	0.279900	0.300000	0.279900	0.290400	+3.714%	31,811	-0.103%
2025-04-24	0.271500	0.300000	0.271000	0.280000	-5.085%	58,978	+3.607%
2025-04-23	0.300000	0.300000	0.270000	0.295000	+5.357%	139,465	-1.661%
2025-04-22	0.296500	0.310000	0.280000	0.280000	-5.405%	36,644	+3.607%
2025-04-21	0.310000	0.310000	0.280000	0.296000	-4.238%	19,869	-1.993%
2025-04-17	0.281100	0.310000	0.281100	0.309100	+6.955%	14,124	-6.147%
2025-04-16	0.308000	0.310000	0.281000	0.289000	-6.169%	24,068	+0.381%
2025-04-15	0.294200	0.310000	0.272100	0.308000	+2.667%	14,093	-5.812%
2025-04-14	0.300000	0.300000	0.270000	0.300000	+1.695%	87,807	-3.300%
2025-04-11	0.288000	0.311100	0.281000	0.295000	+1.027%	85,775	-1.661%
2025-04-10	0.270000	0.300000	0.270000	0.292000	+3.180%	17,897	-0.651%
2025-04-09	0.300500	0.318000	0.283000	0.283000	-13.982%	30,157	+2.509%
2025-04-08	0.320000	0.329000	0.293800	0.329000	+2.813%	13,659	-11.824%
2025-04-07	0.285000	0.322000	0.278000	0.320000	+13.475%	13,174	-9.344%
2025-04-04	0.293800	0.328800	0.270000	0.282000	-14.024%	46,003	+2.872%
2025-04-03	0.289600	0.330000	0.289600	0.328000	0.000%	19,567	-11.555%
2025-04-02	0.325000	0.328000	0.304600	0.328000	+2.821%	7,291	-11.555%
2025-04-01	0.309999	0.326000	0.295000	0.319000	+2.903%	16,802	-9.060%
2025-03-31	0.311000	0.329800	0.296500	0.310000	-6.004%	45,450	-6.419%
2025-03-28	0.320000	0.329800	0.292000	0.329800	+6.011%	19,564	-12.038%
2025-03-27	0.300000	0.316400	0.291800	0.311100	-0.128%	11,379	-6.750%
2025-03-26	0.319000	0.328000	0.291000	0.311500	-1.111%	8,978	-6.870%
2025-03-25	0.303900	0.330000	0.295601	0.315000	-4.430%	13,565	-7.905%
2025-03-24	0.328000	0.330000	0.296201	0.329600	+2.679%	32,041	-11.984%
2025-03-21	0.328000	0.330000	0.296000	0.321000	+10.996%	36,850	-9.626%
2025-03-20	0.315000	0.328000	0.284100	0.289200	-5.490%	13,052	+0.311%
2025-03-19	0.303100	0.320000	0.286000	0.306000	+2.341%	17,955	-5.196%
2025-03-18	0.300000	0.300000	0.283000	0.299000	+1.014%	9,719	-2.977%
2025-03-17	0.280000	0.299000	0.280000	0.296000	+1.405%	13,445	-1.993%
2025-03-14	0.280000	0.299000	0.280000	0.291900	+0.551%	10,936	-0.617%
2025-03-13	0.280000	0.290300	0.280000	0.290300	+2.003%	10,099	-0.069%
2025-03-12	0.284300	0.293100	0.284300	0.284600	+1.607%	6,597	+1.933%
2025-03-11	0.293000	0.305500	0.280100	0.280100	-0.320%	10,961	+3.570%
2025-03-10	0.303100	0.309000	0.281000	0.281000	-7.291%	34,988	+3.238%
2025-03-07	0.303000	0.310000	0.303000	0.303100	+0.631%	5,889	-4.289%
2025-03-06	0.306001	0.315000	0.301000	0.301200	-3.151%	3,119	-3.685%
2025-03-05	0.317500	0.317500	0.311000	0.311000	-5.471%	20,315	-6.720%
2025-03-04	0.320300	0.330000	0.300000	0.329000	+2.716%	64,176	-11.824%
2025-03-03	0.323200	0.354100	0.320300	0.320300	-3.814%	38,886	-9.429%
2025-02-28	0.330000	0.352500	0.312000	0.333000	+0.604%	78,263	-12.883%
2025-02-27	0.366400	0.366400	0.331000	0.331000	-5.456%	163,747	-12.356%
2025-02-26	0.335000	0.365000	0.330000	0.350100	+13.081%	442,107	-17.138%
2025-02-25	0.281000	0.325000	0.274000	0.309600	+13.824%	331,390	-6.298%
2025-02-24	0.271000	0.281000	0.271000	0.272000	+0.369%	16,902	+6.654%
2025-02-21	0.282800	0.282800	0.271000	0.271000	-3.214%	11,253	+7.048%
2025-02-20	0.280100	0.280100	0.271000	0.280000	0.000%	32,987	+3.607%
2025-02-19	0.276000	0.286000	0.262000	0.280000	+0.611%	63,540	+3.607%
2025-02-18	0.275000	0.281100	0.275000	0.278300	+1.126%	29,957	+4.240%
2025-02-14	0.276600	0.289800	0.275000	0.275200	-5.103%	18,627	+5.414%
2025-02-13	0.270200	0.295000	0.270200	0.290000	+2.837%	92,974	+0.034%
2025-02-12	0.282000	0.296000	0.282000	0.282000	0.000%	20,947	+2.872%
2025-02-11	0.270000	0.287000	0.270000	0.282000	+1.768%	22,589	+2.872%
2025-02-10	0.299700	0.299700	0.275000	0.277100	+0.764%	4,630	+4.691%
2025-02-07	0.274800	0.285000	0.270200	0.275000	+1.776%	14,610	+5.491%
2025-02-06	0.274800	0.276100	0.270000	0.270200	-1.638%	35,433	+7.365%
2025-02-05	0.270000	0.290000	0.270000	0.274700	+1.553%	27,608	+5.606%
2025-02-04	0.265000	0.290000	0.265000	0.270500	-1.993%	19,531	+7.246%
2025-02-03	0.282000	0.282950	0.270000	0.276000	-0.755%	64,280	+5.109%
2025-01-31	0.279100	0.284000	0.278000	0.278100	-2.077%	28,682	+4.315%
2025-01-30	0.288000	0.291550	0.277000	0.284000	+2.712%	27,653	+2.148%
2025-01-29	0.273000	0.294799	0.273000	0.276500	-6.902%	17,479	+4.919%
2025-01-28	0.274000	0.297800	0.273000	0.297000	+3.125%	27,821	-2.323%
2025-01-27	0.280000	0.289900	0.271100	0.288000	+2.857%	13,854	+0.729%
2025-01-24	0.288100	0.297000	0.271100	0.280000	-3.114%	53,091	+3.607%
2025-01-23	0.270500	0.298000	0.270500	0.289000	-2.034%	30,634	+0.381%
2025-01-22	0.289500	0.295900	0.276800	0.295000	+1.794%	26,280	-1.661%
2025-01-21	0.287800	0.293700	0.272100	0.289800	+0.976%	75,837	+0.104%
2025-01-17	0.283400	0.288000	0.270600	0.287000	+4.250%	30,324	+1.080%
2025-01-16	0.271000	0.288000	0.271000	0.275300	-3.063%	28,887	+5.376%
2025-01-15	0.284300	0.289100	0.276000	0.284000	+2.527%	48,902	+2.148%
2025-01-14	0.275400	0.299500	0.270000	0.277000	-2.430%	217,412	+4.729%
2025-01-13	0.281200	0.293100	0.270400	0.283900	-2.070%	118,265	+2.184%
2025-01-10	0.280300	0.299600	0.271100	0.289900	+0.311%	219,286	+0.069%
2025-01-08	0.303900	0.333800	0.275000	0.289000	-2.694%	1,163,764	+0.381%
2025-01-07	0.295100	0.309600	0.287100	0.297000	-1.000%	56,713	-2.323%
2025-01-06	0.319000	0.319000	0.300000	0.300000	-2.597%	55,142	-3.300%
2025-01-03	0.315200	0.320100	0.300500	0.308000	-1.282%	134,250	-5.812%
2025-01-02	0.300000	0.316900	0.290100	0.312000	+9.937%	87,823	-7.019%
2024-12-31	0.323800	0.323800	0.267100	0.283800	-7.073%	127,509	+2.220%
2024-12-30	0.272800	0.313600	0.265600	0.305400	+9.364%	383,553	-5.010%
2024-12-27	0.285000	0.301900	0.259700	0.279250	-5.178%	139,706	+3.885%
2024-12-26	0.255200	0.318700	0.255200	0.294500	+15.626%	457,630	-1.494%
2024-12-24	0.248100	0.258000	0.248100	0.254700	-1.279%	33,453	+13.899%
2024-12-23	0.248800	0.258000	0.242000	0.258000	+3.698%	22,997	+12.442%
2024-12-20	0.250000	0.258600	0.239900	0.248800	-3.191%	40,268	+16.600%
2024-12-19	0.259700	0.261000	0.245000	0.257000	+7.757%	245,090	+12.879%
2024-12-18	0.236000	0.264700	0.236000	0.238500	-0.584%	79,761	+21.635%
2024-12-17	0.240000	0.240000	0.228900	0.239900	-2.400%	167,198	+20.925%
2024-12-16	0.254000	0.254000	0.240000	0.245800	-3.190%	54,813	+18.023%
2024-12-13	0.261800	0.268000	0.245000	0.253900	-2.459%	104,509	+14.258%
2024-12-12	0.261900	0.269300	0.258000	0.260300	-3.342%	14,330	+11.448%
2024-12-11	0.270000	0.270100	0.261000	0.269300	-3.095%	95,361	+7.724%
2024-12-10	0.270000	0.280000	0.265000	0.277900	+5.988%	346,724	+4.390%
2024-12-09	0.261100	0.269000	0.260400	0.262200	-2.164%	40,213	+10.641%
2024-12-06	0.270900	0.270900	0.261100	0.268000	+2.603%	7,613	+8.246%
2024-12-05	0.258400	0.274900	0.258400	0.261200	-3.188%	128,633	+11.064%
2024-12-04	0.262400	0.278000	0.260700	0.269800	-0.074%	41,959	+7.524%
2024-12-03	0.280000	0.280000	0.259200	0.270000	-1.099%	116,166	+7.444%
2024-12-02	0.260400	0.282700	0.260400	0.273000	+1.149%	89,131	+6.264%
2024-11-29	0.251300	0.269900	0.250000	0.269900	+5.224%	81,033	+7.484%
2024-11-27	0.258800	0.260000	0.252200	0.256500	-0.195%	14,763	+13.099%
2024-11-26	0.249900	0.260000	0.249900	0.257000	-0.810%	10,946	+12.879%
2024-11-25	0.262000	0.262000	0.250100	0.259100	+3.186%	48,507	+11.964%
2024-11-22	0.241200	0.259800	0.241200	0.251100	+2.115%	38,076	+15.532%
2024-11-21	0.240000	0.255200	0.240000	0.245900	+1.193%	102,655	+17.975%
2024-11-20	0.254000	0.259500	0.240000	0.243000	+2.532%	26,529	+19.383%
2024-11-19	0.230000	0.256951	0.230000	0.237000	-2.469%	97,946	+22.405%
2024-11-18	0.235700	0.259300	0.233600	0.243000	+1.716%	104,103	+19.383%
2024-11-15	0.250000	0.261000	0.231100	0.238900	-8.817%	137,331	+21.432%
2024-11-14	0.251100	0.269000	0.250000	0.262000	+5.179%	28,765	+10.725%
2024-11-13	0.258000	0.278700	0.247700	0.249100	-5.572%	154,709	+16.459%
2024-11-12	0.259000	0.270900	0.256400	0.263800	+1.853%	68,555	+9.970%
2024-11-11	0.266200	0.278724	0.242100	0.259000	-7.862%	570,461	+12.008%
2024-11-08	0.280000	0.288500	0.274200	0.281100	+0.429%	46,707	+3.202%
2024-11-07	0.264700	0.288699	0.256100	0.279900	+6.023%	164,237	+3.644%
2024-11-06	0.256900	0.264800	0.256900	0.264000	-0.302%	170,960	+9.886%
2024-11-05	0.274300	0.274300	0.254200	0.264800	-0.226%	268,561	+9.554%
2024-11-04	0.264100	0.280100	0.264100	0.265400	-5.552%	85,639	+9.307%
2024-11-01	0.259900	0.290000	0.259900	0.281000	+5.918%	149,527	+3.238%
2024-10-31	0.279500	0.289900	0.260000	0.265300	-7.914%	286,525	+9.348%
2024-10-30	0.260000	0.300000	0.260000	0.288100	+6.704%	215,381	+0.694%
2024-10-29	0.276300	0.284900	0.261100	0.270000	-3.640%	63,426	+7.444%
2024-10-28	0.300000	0.300000	0.275100	0.280200	-4.629%	131,609	+3.533%
2024-10-25	0.246000	0.299600	0.242100	0.293800	+15.669%	359,173	-1.259%
2024-10-24	0.250000	0.254000	0.242000	0.254000	+1.600%	174,634	+14.213%
2024-10-23	0.260600	0.270000	0.240900	0.250000	-5.303%	234,214	+16.040%
2024-10-22	0.258100	0.265900	0.258100	0.264000	-0.752%	135,545	+9.886%
2024-10-21	0.269000	0.269000	0.258000	0.266000	-1.115%	258,114	+9.060%
2024-10-18	0.260000	0.279900	0.255000	0.269000	+1.509%	207,892	+7.844%
2024-10-17	0.261800	0.268000	0.254999	0.265000	-1.487%	131,912	+9.472%
2024-10-16	0.266100	0.280000	0.253000	0.269000	+1.090%	166,130	+7.844%
2024-10-15	0.262800	0.274900	0.250100	0.266100	-0.337%	262,454	+9.019%
2024-10-14	0.280000	0.290000	0.267000	0.267000	-5.386%	233,560	+8.652%
2024-10-11	0.287000	0.287000	0.276010	0.282200	-1.672%	133,896	+2.799%
2024-10-10	0.300000	0.300000	0.285100	0.287000	-4.333%	174,297	+1.080%
2024-10-09	0.300000	0.309800	0.288100	0.300000	-2.597%	239,256	-3.300%
2024-10-08	0.330000	0.338600	0.301101	0.308000	-13.653%	482,628	-5.812%
2024-10-07	0.356200	0.369800	0.352000	0.356700	+0.140%	631,696	-18.671%
2024-10-04	0.352300	0.369900	0.352300	0.356200	-1.056%	284,279	-18.557%
2024-10-03	0.385000	0.385000	0.340000	0.360000	-6.977%	524,342	-19.417%
2024-10-02	0.390000	0.416300	0.378100	0.387000	-1.752%	418,101	-25.039%
2024-10-01	0.400000	0.401000	0.350200	0.393900	-1.771%	706,014	-26.352%
2024-09-30	0.410000	0.439600	0.400000	0.401000	-6.701%	881,643	-27.656%
2024-09-27	0.580000	0.620000	0.415000	0.429800	-24.939%	4,113,177	-32.503%
2024-09-26	0.438500	0.599800	0.438500	0.572600	+30.574%	5,357,924	-49.336%
2024-09-25	0.441000	0.451500	0.414900	0.438525	-2.938%	491,128	-33.846%
2024-09-24	0.456000	0.484000	0.440000	0.451800	+1.642%	578,887	-35.790%
2024-09-23	0.403000	0.465100	0.403000	0.444500	+9.753%	584,968	-34.736%
2024-09-20	0.425900	0.429000	0.405000	0.405000	-4.255%	81,006	-28.370%
2024-09-19	0.434800	0.440000	0.415000	0.423000	-3.864%	460,886	-31.418%
2024-09-18	0.455000	0.460000	0.428000	0.440000	-2.113%	254,931	-34.068%
2024-09-17	0.434100	0.480700	0.423000	0.449500	+1.789%	294,137	-35.462%
2024-09-16	0.450000	0.483000	0.430200	0.441600	-4.828%	151,566	-34.307%
2024-09-13	0.495000	0.495000	0.425000	0.464000	+2.158%	486,542	-37.478%
2024-09-12	0.496600	0.499000	0.452100	0.454200	-4.035%	503,169	-36.129%
2024-09-11	0.490000	0.539800	0.466000	0.473300	+1.501%	1,078,518	-38.707%
2024-09-10	0.392700	0.470000	0.392000	0.466300	+18.651%	497,882	-37.787%
2024-09-09	0.385800	0.417000	0.385000	0.393000	-1.182%	133,607	-26.183%
2024-09-06	0.435000	0.450000	0.391000	0.397700	-5.084%	132,388	-27.056%
2024-09-05	0.433200	0.465000	0.419000	0.419000	-4.729%	120,603	-30.764%
2024-09-04	0.451000	0.480000	0.425000	0.439800	-3.869%	215,332	-34.038%
2024-09-03	0.469700	0.500000	0.451000	0.457500	-3.562%	226,495	-36.590%
2024-08-30	0.499000	0.515000	0.466700	0.474400	+5.165%	187,795	-38.849%
2024-08-29	0.471000	0.508900	0.440000	0.451100	-6.932%	315,718	-35.691%
2024-08-28	0.538800	0.573900	0.470000	0.484700	-5.769%	644,728	-40.149%
2024-08-27	0.421000	0.543000	0.421000	0.514376	+16.538%	822,919	-43.602%
2024-08-26	0.429000	0.462000	0.419100	0.441380	+2.647%	483,957	-34.274%
2024-08-23	0.418000	0.434400	0.411900	0.430000	+1.607%	344,572	-32.535%
2024-08-22	0.436000	0.470000	0.421000	0.423200	-4.102%	265,421	-31.451%
2024-08-21	0.465000	0.468799	0.425000	0.441300	-5.866%	364,866	-34.262%
2024-08-20	0.406000	0.479000	0.390000	0.468800	+12.638%	980,053	-38.119%
2024-08-19	0.390000	0.427300	0.380000	0.416200	+6.065%	851,984	-30.298%
2024-08-16	0.361200	0.392400	0.355000	0.392400	+5.768%	299,440	-26.070%
2024-08-15	0.375000	0.390000	0.351200	0.371000	-0.723%	240,524	-21.806%
2024-08-14	0.385000	0.390000	0.361100	0.373700	-1.632%	153,693	-22.371%
2024-08-13	0.388000	0.407900	0.370000	0.379899	-4.476%	244,193	-23.638%
2024-08-12	0.385000	0.397700	0.360100	0.397700	+9.529%	395,703	-27.056%
2024-08-09	0.410000	0.410000	0.351000	0.363100	-12.506%	506,837	-20.105%
2024-08-08	0.467100	0.500000	0.412001	0.415000	-9.408%	517,414	-30.096%
2024-08-07	0.430000	0.480000	0.402000	0.458100	+5.310%	1,888,750	-36.673%
2024-08-06	0.450200	0.460000	0.421000	0.435000	-1.584%	121,784	-33.310%
2024-08-05	0.440000	0.465000	0.430600	0.442000	-7.917%	415,239	-34.367%
2024-08-02	0.514000	0.520000	0.475000	0.480000	-9.417%	234,848	-39.563%
2024-08-01	0.495300	0.584700	0.470000	0.529900	+6.684%	466,006	-45.254%
2024-07-31	0.501300	0.509900	0.473000	0.496700	+0.404%	173,163	-41.595%
2024-07-30	0.490000	0.528500	0.460000	0.494700	+1.958%	180,720	-41.358%
2024-07-29	0.479200	0.500000	0.465700	0.485200	-1.781%	157,407	-40.210%
2024-07-26	0.494000	0.502000	0.468000	0.494000	+1.271%	214,097	-41.275%
2024-07-25	0.550000	0.550000	0.470900	0.487800	-6.444%	450,804	-40.529%
2024-07-24	0.519900	0.585000	0.480800	0.521400	-2.724%	597,974	-44.361%
2024-07-23	0.471000	0.550000	0.453200	0.536000	+12.652%	478,738	-45.877%
2024-07-22	0.436400	0.485600	0.430290	0.475800	+5.757%	189,900	-39.029%
2024-07-19	0.477300	0.490000	0.435000	0.449900	-7.996%	258,154	-35.519%
2024-07-18	0.493000	0.524700	0.461400	0.489000	-2.493%	487,855	-40.675%
2024-07-17	0.490000	0.550000	0.490000	0.501500	+0.300%	514,585	-42.154%
2024-07-16	0.610000	0.613650	0.490000	0.500000	-18.765%	1,542,488	-41.980%
2024-07-15	0.590000	0.780000	0.510000	0.615500	+15.500%	6,685,013	-52.868%
2024-07-12	0.390000	0.580000	0.390000	0.532900	+34.180%	4,252,000	-45.562%
2024-07-11	0.400300	0.438000	0.391000	0.397154	+0.210%	484,312	-26.955%
2024-07-10	0.410000	0.420000	0.368000	0.396321	+3.478%	530,201	-26.802%
2024-07-09	0.464000	0.464000	0.381600	0.383000	-14.718%	485,741	-24.256%
2024-07-08	0.360000	0.449100	0.360000	0.449100	+23.924%	1,279,364	-35.404%
2024-07-05	0.376000	0.440000	0.348500	0.362400	-6.332%	1,482,287	-19.950%
2024-07-03	0.362200	0.390000	0.347900	0.386900	+7.472%	778,304	-25.019%
2024-07-02	0.360000	0.368000	0.339800	0.360000	-0.826%	122,246	-19.417%
2024-07-01	0.333500	0.380000	0.333500	0.363000	+6.765%	295,615	-20.083%
2024-06-28	0.338000	0.357143	0.329700	0.340000	-1.163%	110,848	-14.676%
2024-06-27	0.320000	0.400000	0.316900	0.344000	+7.466%	282,267	-15.669%
2024-06-26	0.330000	0.337500	0.315000	0.320100	-0.187%	144,348	-9.372%
2024-06-25	0.329800	0.339500	0.316500	0.320700	-5.676%	285,081	-9.542%
2024-06-24	0.335100	0.342900	0.325100	0.340000	+5.952%	299,180	-14.676%
2024-06-21	0.375800	0.375800	0.320500	0.320900	-14.427%	337,860	-9.598%
2024-06-20	0.371700	0.400000	0.334200	0.375000	+7.143%	649,529	-22.640%
2024-06-18	0.396000	0.407500	0.345000	0.350000	-12.281%	549,490	-17.114%
2024-06-17	0.398000	0.450000	0.376100	0.399000	-6.096%	1,382,683	-27.293%
2024-06-14	0.379100	0.477900	0.340900	0.424900	+31.998%	13,370,017	-31.725%
2024-06-13	0.362400	0.375999	0.310000	0.321900	-14.841%	443,787	-9.879%
2024-06-12	0.334400	0.420000	0.325000	0.378000	+9.661%	1,282,619	-23.254%
2024-06-11	0.342000	0.374100	0.320000	0.344700	-1.514%	158,586	-15.840%
2024-06-10	0.420000	0.420000	0.335000	0.350000	-19.318%	499,859	-17.114%
2024-06-07	0.432300	0.490000	0.360000	0.433800	-3.643%	602,661	-33.126%
2024-06-06	0.540000	0.580000	0.400000	0.450200	-23.370%	1,445,966	-35.562%
2024-06-05	0.472600	0.620000	0.436100	0.587500	+22.192%	4,088,434	-50.621%
2024-06-04	0.341000	0.690000	0.320500	0.480800	+31.366%	14,124,193	-39.663%
2024-06-03	0.340000	0.380000	0.331600	0.366000	+7.647%	80,786	-20.738%
2024-05-31	0.360000	0.410000	0.305400	0.340000	-7.205%	719,643	-14.676%
2024-05-30	0.320000	0.430000	0.320000	0.366400	+12.565%	472,075	-20.824%
2024-05-29	0.320000	0.326775	0.311000	0.325500	+1.719%	17,161	-10.876%
2024-05-28	0.305501	0.320000	0.305400	0.320000	+4.781%	42,565	-9.344%
2024-05-24	0.314300	0.317736	0.305400	0.305400	-3.048%	13,542	-5.010%
2024-05-23	0.305400	0.324001	0.305400	0.315000	-2.477%	64,710	-7.905%
2024-05-22	0.323000	0.323000	0.323000	0.323000	+5.763%	5,532	-10.186%
2024-05-21	0.323000	0.323000	0.305400	0.305400	-1.053%	18,218	-5.010%
2024-05-20	0.314999	0.338000	0.305400	0.308650	+1.064%	95,680	-6.010%
2024-05-17	0.306860	0.319899	0.305400	0.305400	0.000%	21,005	-5.010%
2024-05-16	0.325900	0.329100	0.305400	0.305400	-2.924%	38,135	-5.010%
2024-05-15	0.325000	0.325500	0.305400	0.314600	+3.080%	16,371	-7.788%
2024-05-14	0.300000	0.313000	0.300000	0.305200	-0.261%	57,422	-4.948%
2024-05-13	0.310000	0.321400	0.306000	0.306000	-0.875%	54,056	-5.196%
2024-05-10	0.306200	0.332000	0.306100	0.308700	-6.170%	29,998	-6.025%
2024-05-09	0.309500	0.329000	0.306000	0.329000	+3.362%	1,184	-11.824%
2024-05-08	0.312900	0.330000	0.306000	0.318300	+2.052%	85,682	-8.860%
2024-05-07	0.306100	0.348000	0.306000	0.311900	+1.895%	157,412	-6.989%
2024-05-06	0.331500	0.331500	0.306000	0.306100	-7.662%	59,436	-5.227%
2024-05-03	0.338400	0.349000	0.320000	0.331500	-2.212%	42,485	-12.489%
2024-05-02	0.332800	0.357800	0.321700	0.339000	+1.878%	13,030	-14.425%
2024-05-01	0.335200	0.345000	0.320000	0.332750	-2.875%	21,568	-12.817%
2024-04-30	0.325068	0.342600	0.320100	0.342600	+8.246%	28,192	-15.324%
2024-04-29	0.355000	0.355000	0.310000	0.316500	-6.912%	10,667	-8.341%
2024-04-26	0.345000	0.350000	0.316000	0.340000	-5.556%	4,630	-14.676%
2024-04-25	0.335407	0.360000	0.311900	0.360000	-0.139%	813	-19.417%
2024-04-24	0.310000	0.363600	0.310000	0.360500	+3.681%	30,351	-19.528%
2024-04-23	0.328300	0.349700	0.327200	0.347700	+3.298%	28,890	-16.566%
2024-04-22	0.352000	0.363500	0.336600	0.336600	-7.426%	22,045	-13.815%
2024-04-19	0.335000	0.364000	0.320300	0.363600	+10.015%	5,801	-20.215%
2024-04-18	0.350000	0.350000	0.316000	0.330500	+3.281%	13,543	-12.224%
2024-04-17	0.315000	0.340000	0.315000	0.320000	0.000%	23,086	-9.344%
2024-04-16	0.319000	0.330000	0.315800	0.320000	+0.313%	13,854	-9.344%
2024-04-15	0.305200	0.319000	0.305200	0.319000	+1.917%	2,547	-9.060%
2024-04-12	0.330000	0.330000	0.305200	0.313000	-2.371%	39,701	-7.316%
2024-04-11	0.333500	0.333500	0.310000	0.320600	+3.419%	14,706	-9.513%
2024-04-10	0.305200	0.319000	0.305200	0.310000	-0.673%	48,461	-6.419%
2024-04-09	0.305200	0.321650	0.305200	0.312100	-0.573%	103,174	-7.049%
2024-04-08	0.322000	0.322000	0.313900	0.313900	-2.817%	4,189	-7.582%
2024-04-05	0.306000	0.333300	0.305600	0.323000	+5.556%	6,544	-10.186%
2024-04-04	0.316792	0.330000	0.305200	0.306000	-1.290%	13,142	-5.196%
2024-04-03	0.314500	0.314500	0.310000	0.310000	+1.639%	3,845	-6.419%
2024-04-02	0.321000	0.322500	0.305000	0.305000	-3.450%	69,949	-4.885%
2024-04-01	0.309800	0.315900	0.309800	0.315900	+1.969%	2,479	-8.167%
2024-03-28	0.305000	0.322500	0.305000	0.309800	-3.938%	8,723	-6.359%
2024-03-27	0.324501	0.325000	0.311000	0.322500	-2.273%	1,300	-10.047%
2024-03-26	0.314500	0.330000	0.306200	0.330000	+0.091%	55,521	-12.091%
2024-03-25	0.311101	0.330000	0.311100	0.329700	+1.854%	16,796	-12.011%
2024-03-22	0.310600	0.340000	0.310600	0.323700	-0.400%	22,710	-10.380%
2024-03-21	0.326000	0.340700	0.310000	0.325000	-2.490%	55,474	-10.738%
2024-03-20	0.339000	0.342650	0.310000	0.333300	0.000%	107,276	-12.961%
2024-03-19	0.333300	0.333300	0.333300	0.333300	+1.000%	905	-12.961%
2024-03-18	0.329950	0.339000	0.329950	0.330000	-2.655%	14,615	-12.091%
2024-03-15	0.339000	0.350000	0.310000	0.339000	+2.727%	25,651	-14.425%
2024-03-14	0.367500	0.367500	0.330000	0.330000	-6.383%	59,142	-12.091%
2024-03-13	0.369900	0.372500	0.350000	0.352500	-4.730%	34,322	-17.702%
2024-03-12	0.379000	0.385000	0.356000	0.370000	+0.817%	16,868	-21.595%
2024-03-11	0.376800	0.376800	0.350900	0.367000	+4.113%	12,982	-20.954%
2024-03-08	0.370000	0.376900	0.350000	0.352500	-6.573%	28,271	-17.702%
2024-03-07	0.333168	0.377300	0.333168	0.377300	+14.264%	124,368	-23.112%
2024-03-06	0.300000	0.336100	0.300000	0.330200	+8.262%	55,586	-12.144%
2024-03-05	0.300000	0.308343	0.300000	0.305000	-0.942%	5,804	-4.885%
2024-03-04	0.304000	0.319700	0.304000	0.307900	-0.581%	21,130	-5.781%
2024-03-01	0.326801	0.326801	0.309700	0.309700	-3.037%	20,476	-6.329%
2024-02-29	0.339000	0.348000	0.319400	0.319400	-1.723%	63,027	-9.173%
2024-02-28	0.329000	0.340100	0.325000	0.325000	0.000%	20,260	-10.738%
2024-02-27	0.325100	0.325100	0.325000	0.325000	-0.307%	47,735	-10.738%
2024-02-26	0.300000	0.326000	0.300000	0.326000	+10.024%	55,528	-11.012%
2024-02-23	0.300000	0.314000	0.290000	0.296300	+0.441%	25,058	-2.092%
2024-02-22	0.293400	0.313400	0.293400	0.295000	-2.123%	39,021	-1.661%
2024-02-21	0.322200	0.322200	0.300001	0.301400	-2.079%	24,382	-3.749%
2024-02-20	0.327700	0.337700	0.296600	0.307800	-6.699%	57,735	-5.750%
2024-02-16	0.310100	0.330100	0.300000	0.329900	+6.419%	86,497	-12.064%
2024-02-15	0.320000	0.322000	0.282300	0.310000	-3.125%	217,544	-6.419%
2024-02-14	0.300000	0.339999	0.300000	0.320000	+6.667%	727,102	-9.344%
2024-02-13	0.305000	0.339999	0.300000	0.300000	-3.226%	240,885	-3.300%
2024-02-12	0.320000	0.331700	0.310000	0.310000	-2.378%	8,821	-6.419%
2024-02-09	0.316200	0.322100	0.310200	0.317550	+1.746%	5,360	-8.644%
2024-02-08	0.323100	0.330000	0.312100	0.312100	-3.075%	99,966	-7.049%
2024-02-07	0.309600	0.330000	0.300000	0.322000	+9.898%	309,365	-9.907%
2024-02-06	0.321000	0.321000	0.282000	0.293000	-6.090%	53,992	-0.990%
2024-02-05	0.319900	0.320000	0.305651	0.312000	-4.965%	50,736	-7.019%
2024-02-02	0.343000	0.363000	0.328000	0.328300	-2.870%	53,657	-11.636%
2024-02-01	0.359500	0.369900	0.330000	0.338000	-4.547%	126,670	-14.172%
2024-01-31	0.324700	0.354700	0.324700	0.354100	+12.520%	247,895	-18.074%
2024-01-30	0.302000	0.326200	0.302000	0.314700	+4.136%	35,882	-7.817%
2024-01-29	0.305500	0.314000	0.282900	0.302200	+0.733%	48,823	-4.004%
2024-01-26	0.303200	0.303200	0.284800	0.300000	+3.413%	118,352	-3.300%
2024-01-25	0.289100	0.307800	0.274900	0.290100	+5.109%	71,426	0.000%
2024-01-24	0.289000	0.302800	0.275500	0.276000	-4.266%	81,985	+5.109%
2024-01-23	0.304000	0.321882	0.280100	0.288300	-5.164%	92,052	+0.624%
2024-01-22	0.284200	0.313000	0.283001	0.304000	+3.754%	131,142	-4.572%
2024-01-19	0.295000	0.325500	0.281000	0.293000	+4.270%	200,482	-0.990%
2024-01-18	0.266700	0.296700	0.262000	0.281000	+1.116%	109,390	+3.238%
2024-01-17	0.255000	0.280500	0.255000	0.277900	+6.679%	49,280	+4.390%
2024-01-16	0.266000	0.271000	0.252410	0.260500	-5.273%	28,237	+11.363%
2024-01-12	0.260000	0.320000	0.260000	0.275000	+2.041%	416,925	+5.491%
2024-01-11	0.260000	0.270000	0.248300	0.269500	+1.890%	29,385	+7.644%
2024-01-10	0.260000	0.280000	0.248900	0.264500	+3.725%	98,237	+9.679%
2024-01-09	0.263100	0.274000	0.245800	0.255000	-3.079%	119,205	+13.765%
2024-01-08	0.273100	0.273100	0.255000	0.263100	-5.462%	67,400	+10.262%
2024-01-05	0.239000	0.280000	0.235900	0.278300	+20.947%	306,207	+4.240%
2024-01-04	0.219000	0.247500	0.201600	0.230101	+7.725%	304,744	+26.075%
2024-01-03	0.220000	0.221900	0.203500	0.213600	-0.512%	53,870	+35.815%
2024-01-02	0.219900	0.222200	0.214000	0.214700	-4.450%	89,020	+35.119%
2023-12-29	0.229000	0.230100	0.210500	0.224700	-2.727%	85,571	+29.105%
2023-12-28	0.221000	0.237000	0.219000	0.231000	+2.212%	29,697	+25.584%
2023-12-27	0.216100	0.226000	0.209600	0.226000	0.000%	143,994	+28.363%
2023-12-26	0.213700	0.233700	0.208100	0.226000	+2.727%	252,926	+28.363%
2023-12-22	0.216000	0.220000	0.211000	0.220000	+4.762%	95,649	+31.864%
2023-12-21	0.201200	0.216000	0.201200	0.210000	+2.439%	212,490	+38.143%
2023-12-20	0.216300	0.220100	0.201200	0.205000	-5.224%	88,926	+41.512%
2023-12-19	0.229300	0.239000	0.212600	0.216300	-2.237%	80,922	+34.119%
2023-12-18	0.239800	0.239800	0.211500	0.221249	-5.811%	71,669	+31.119%
2023-12-15	0.240000	0.240000	0.223300	0.234900	-2.125%	59,613	+23.499%
2023-12-14	0.222000	0.241000	0.222000	0.240000	+3.448%	44,407	+20.875%
2023-12-13	0.228000	0.243400	0.203400	0.232000	-0.600%	58,878	+25.043%
2023-12-12	0.247800	0.248800	0.220200	0.233400	-1.521%	41,566	+24.293%
2023-12-11	0.240000	0.242600	0.234200	0.237005	+0.002%	24,649	+22.402%
2023-12-08	0.250000	0.251000	0.230300	0.237000	+0.466%	86,286	+22.405%
2023-12-07	0.260000	0.260000	0.235900	0.235900	-8.813%	47,429	+22.976%
2023-12-06	0.279000	0.280000	0.210100	0.258700	-3.901%	108,087	+12.138%
2023-12-05	0.279001	0.289100	0.268700	0.269201	+0.038%	33,143	+7.763%
2023-12-04	0.273000	0.281999	0.262000	0.269100	-1.066%	11,781	+7.804%
2023-12-01	0.289000	0.293000	0.255000	0.272000	-4.528%	165,227	+6.654%
2023-11-30	0.279700	0.289600	0.270000	0.284900	+1.859%	19,984	+1.825%
2023-11-29	0.290000	0.310000	0.266100	0.279700	-1.514%	133,017	+3.718%
2023-11-28	0.275100	0.284000	0.264000	0.284000	+0.035%	47,419	+2.148%
2023-11-27	0.287050	0.310000	0.280000	0.283900	0.000%	76,059	+2.184%
2023-11-24	0.260100	0.298000	0.260000	0.283900	+8.359%	90,558	+2.184%

.dark-mode .FGdc4p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGdc4p{ color: #333333; background-color: white; border: 2px solid #333333; }MWGMulti Ways Holdings Limitedstock NYSEAMERICAN

MWG
Multi Ways Holdings Limited
stock NYSEAMERICAN