Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Multi Ways Holdings Limited (MWG)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.2720

-0.0129

(-4.53%)

At close: 03:41PM EST

0.2880

+0.02

(+5.88%)

After hours:

07:47PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.2890	0.2930	0.2550	0.2720	0.2720	165,100
30 Nov 2023	0.2800	0.2900	0.2700	0.2850	0.2850	20,000
29 Nov 2023	0.2900	0.3100	0.2660	0.2800	0.2800	133,000
28 Nov 2023	0.2750	0.2840	0.2640	0.2840	0.2840	47,400
27 Nov 2023	0.2870	0.3100	0.2800	0.2840	0.2840	76,100
24 Nov 2023	0.2600	0.2980	0.2600	0.2840	0.2840	90,600
22 Nov 2023	0.2450	0.2800	0.2420	0.2620	0.2620	212,400
21 Nov 2023	0.2550	0.2690	0.2400	0.2520	0.2520	338,500
20 Nov 2023	0.3000	0.3600	0.2600	0.2630	0.2630	2,057,200
17 Nov 2023	0.2180	0.2680	0.2150	0.2640	0.2640	1,603,500
16 Nov 2023	0.2100	0.2180	0.2100	0.2180	0.2180	25,000
15 Nov 2023	0.2070	0.2200	0.2070	0.2200	0.2200	28,500
14 Nov 2023	0.2040	0.2200	0.2040	0.2140	0.2140	39,900
13 Nov 2023	0.2100	0.2190	0.2010	0.2170	0.2170	39,100
10 Nov 2023	0.1990	0.2120	0.1940	0.2120	0.2120	165,900
09 Nov 2023	0.2290	0.2290	0.1930	0.1990	0.1990	216,300
08 Nov 2023	0.2260	0.2350	0.2220	0.2220	0.2220	55,800
07 Nov 2023	0.2490	0.2500	0.2260	0.2270	0.2270	95,100
06 Nov 2023	0.2330	0.2520	0.2330	0.2380	0.2380	49,900
03 Nov 2023	0.2400	0.2410	0.2300	0.2390	0.2390	85,900
02 Nov 2023	0.2220	0.2440	0.2100	0.2430	0.2430	322,300
01 Nov 2023	0.2400	0.2510	0.2020	0.2130	0.2130	531,100
31 Oct 2023	0.3990	0.3990	0.2240	0.2420	0.2420	867,900
30 Oct 2023	0.4140	0.4440	0.3940	0.4000	0.4000	329,100
27 Oct 2023	0.4390	0.4440	0.4250	0.4340	0.4340	11,000
26 Oct 2023	0.4600	0.4600	0.4460	0.4500	0.4500	17,500
25 Oct 2023	0.4360	0.4560	0.4200	0.4560	0.4560	59,800
24 Oct 2023	0.4390	0.4560	0.4360	0.4460	0.4460	24,900
23 Oct 2023	0.4500	0.5490	0.4260	0.4460	0.4460	345,800
20 Oct 2023	0.4300	0.4460	0.4300	0.4460	0.4460	114,600
19 Oct 2023	0.4170	0.4270	0.4070	0.4260	0.4260	27,600
18 Oct 2023	0.4400	0.4400	0.4000	0.4170	0.4170	26,100
17 Oct 2023	0.4200	0.4470	0.4120	0.4400	0.4400	80,300
16 Oct 2023	0.4200	0.4200	0.3950	0.4140	0.4140	70,300
13 Oct 2023	0.4080	0.4080	0.3900	0.3950	0.3950	23,100
12 Oct 2023	0.3860	0.4060	0.3860	0.3980	0.3980	40,100
11 Oct 2023	0.4000	0.4010	0.3860	0.3980	0.3980	66,900
10 Oct 2023	0.3950	0.4490	0.3820	0.3980	0.3980	152,800
09 Oct 2023	0.3890	0.3950	0.3780	0.3890	0.3890	65,100
06 Oct 2023	0.3900	0.3950	0.3850	0.3950	0.3950	8,800
05 Oct 2023	0.3820	0.4020	0.3730	0.3940	0.3940	80,700
04 Oct 2023	0.3730	0.3930	0.3700	0.3930	0.3930	80,200
03 Oct 2023	0.3950	0.4000	0.3810	0.4000	0.4000	48,000
02 Oct 2023	0.4050	0.4050	0.3630	0.3960	0.3960	107,700
29 Sept 2023	0.4110	0.4200	0.4100	0.4150	0.4150	55,900
28 Sept 2023	0.4050	0.4200	0.3990	0.4200	0.4200	79,000
27 Sept 2023	0.4210	0.4210	0.4000	0.4200	0.4200	69,500
26 Sept 2023	0.4120	0.4320	0.4020	0.4200	0.4200	127,800
25 Sept 2023	0.4100	0.4120	0.4000	0.4120	0.4120	34,500
22 Sept 2023	0.4000	0.4170	0.4000	0.4100	0.4100	47,700
21 Sept 2023	0.4100	0.4200	0.3970	0.4070	0.4070	204,100
20 Sept 2023	0.4210	0.4260	0.4110	0.4200	0.4200	65,900
19 Sept 2023	0.4400	0.4400	0.4110	0.4160	0.4160	72,100
18 Sept 2023	0.4500	0.4510	0.4300	0.4440	0.4440	59,900
15 Sept 2023	0.4200	0.4570	0.4200	0.4550	0.4550	127,000
14 Sept 2023	0.4190	0.4600	0.4150	0.4300	0.4300	457,500
13 Sept 2023	0.4070	0.4200	0.4000	0.4190	0.4190	143,300
12 Sept 2023	0.4000	0.4250	0.3900	0.4040	0.4040	229,100
11 Sept 2023	0.3900	0.4500	0.3900	0.4010	0.4010	410,600
08 Sept 2023	0.3940	0.4010	0.3780	0.3920	0.3920	55,300
07 Sept 2023	0.4200	0.4320	0.3870	0.3940	0.3940	297,900
06 Sept 2023	0.3910	0.4400	0.3810	0.4180	0.4180	486,300
05 Sept 2023	0.3950	0.3950	0.3700	0.3900	0.3900	145,300
01 Sept 2023	0.4120	0.4200	0.3700	0.3880	0.3880	256,000
31 Aug 2023	0.4350	0.4350	0.3810	0.4150	0.4150	318,500
30 Aug 2023	0.4450	0.5000	0.4280	0.4330	0.4330	437,200
29 Aug 2023	0.3810	0.4370	0.3800	0.4240	0.4240	464,100
28 Aug 2023	0.3710	0.3950	0.3610	0.3800	0.3800	364,300
25 Aug 2023	0.3900	0.3900	0.3640	0.3760	0.3760	256,600
24 Aug 2023	0.4070	0.4100	0.3890	0.3960	0.3960	239,500
23 Aug 2023	0.4280	0.4280	0.4060	0.4190	0.4190	88,500
22 Aug 2023	0.4250	0.4250	0.4020	0.4200	0.4200	138,200
21 Aug 2023	0.4360	0.4500	0.4200	0.4260	0.4260	182,500
18 Aug 2023	0.4350	0.4500	0.4320	0.4500	0.4500	115,600
17 Aug 2023	0.4550	0.4700	0.4310	0.4320	0.4320	111,100
16 Aug 2023	0.4720	0.4800	0.4500	0.4500	0.4500	151,600
15 Aug 2023	0.4870	0.5200	0.4650	0.4650	0.4650	129,300
14 Aug 2023	0.4710	0.4880	0.4610	0.4870	0.4870	68,600
11 Aug 2023	0.4800	0.4800	0.4700	0.4800	0.4800	80,600
10 Aug 2023	0.4980	0.4980	0.4600	0.4850	0.4850	169,900
09 Aug 2023	0.5000	0.5000	0.4500	0.4820	0.4820	178,100
08 Aug 2023	0.5100	0.5260	0.4700	0.4990	0.4990	227,000
07 Aug 2023	0.5390	0.5400	0.5100	0.5260	0.5260	148,700
04 Aug 2023	0.5410	0.5590	0.5300	0.5390	0.5390	103,000
03 Aug 2023	0.5420	0.5690	0.5400	0.5590	0.5590	75,500
02 Aug 2023	0.5620	0.5720	0.5300	0.5580	0.5580	86,700
01 Aug 2023	0.5470	0.5650	0.5390	0.5420	0.5420	93,800
31 July 2023	0.5460	0.5600	0.5320	0.5590	0.5590	51,500
28 July 2023	0.5780	0.5780	0.5310	0.5600	0.5600	182,800
27 July 2023	0.5570	0.5770	0.5220	0.5660	0.5660	207,200
26 July 2023	0.5730	0.5780	0.5520	0.5580	0.5580	138,100
25 July 2023	0.5800	0.5840	0.5480	0.5660	0.5660	369,600
24 July 2023	0.5990	0.6000	0.5800	0.5830	0.5830	183,800
21 July 2023	0.6040	0.6050	0.5800	0.6000	0.6000	137,400
20 July 2023	0.5900	0.6000	0.5750	0.5980	0.5980	108,500
19 July 2023	0.6060	0.6300	0.5810	0.6090	0.6090	150,100
18 July 2023	0.6320	0.6450	0.6030	0.6250	0.6250	80,200
17 July 2023	0.6640	0.6640	0.6200	0.6470	0.6470	340,500
14 July 2023	0.6600	0.6700	0.6110	0.6300	0.6300	807,200
13 July 2023	0.5770	0.6190	0.5690	0.6150	0.6150	660,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,156.98+985.18(+1.72%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Multi Ways Holdings Limited (MWG)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,156.98
+985.18(+1.72%)