Australia markets closed

Multi Ways Holdings Limited (MWG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.30540.0000 (0.00%)
At close: 03:58PM EDT
0.3055 +0.00 (+0.03%)
After hours: 07:33PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.30700.32000.30500.30500.305021,000
16 May 20240.32600.32900.30500.30500.305038,100
15 May 20240.32500.32600.30500.31500.315016,400
14 May 20240.30000.31300.30000.30500.305057,400
13 May 20240.31000.32100.30600.30600.306054,100
10 May 20240.30600.33200.30600.30900.309030,000
09 May 20240.31000.32900.30600.32900.32901,200
08 May 20240.31300.33000.30600.31800.318085,700
07 May 20240.30600.34800.30600.31200.3120157,400
06 May 20240.33200.33200.30600.30600.306059,400
03 May 20240.33800.34900.32000.33200.332042,500
02 May 20240.33300.35800.32200.33900.339013,000
01 May 20240.33500.34500.32000.33300.333021,600
30 Apr 20240.32500.34300.32000.34300.343028,200
29 Apr 20240.35500.35500.31000.31700.317010,700
26 Apr 20240.34500.35000.31600.34000.34004,600
25 Apr 20240.33500.36000.31200.36000.3600800
24 Apr 20240.31000.36400.31000.36100.361030,400
23 Apr 20240.32800.35000.32700.34800.348028,900
22 Apr 20240.35200.36400.33700.33700.337021,900
19 Apr 20240.33500.36400.32000.36400.36405,800
18 Apr 20240.35000.35000.31600.33100.331013,500
17 Apr 20240.31500.34000.31500.32000.320023,100
16 Apr 20240.31900.33000.31600.32000.320013,800
15 Apr 20240.30500.31900.30500.31900.31902,500
12 Apr 20240.33000.33000.30500.31300.313039,700
11 Apr 20240.33400.33400.31000.32100.321014,700
10 Apr 20240.30500.31900.30500.31000.310048,500
09 Apr 20240.30500.32200.30500.31200.3120103,200
08 Apr 20240.32200.32200.31400.31400.31404,200
05 Apr 20240.30600.33300.30600.32300.32306,500
04 Apr 20240.31700.33000.30500.30600.306013,100
03 Apr 20240.31500.31500.31000.31000.31003,800
02 Apr 20240.32100.32300.30500.30500.305069,900
01 Apr 20240.31000.31600.31000.31600.31602,500
28 Mar 20240.30500.32300.30500.31000.31008,700
27 Mar 20240.32500.32500.31100.32300.32301,300
26 Mar 20240.31500.33000.30600.33000.330055,500
25 Mar 20240.31100.33000.31100.33000.330016,800
22 Mar 20240.31100.34000.31100.32400.324022,700
21 Mar 20240.32600.34100.31000.32500.325055,400
20 Mar 20240.33900.34300.31000.33300.3330107,300
19 Mar 20240.33300.33300.33300.33300.3330900
18 Mar 20240.33000.33900.33000.33000.330014,600
15 Mar 20240.33900.35000.31000.33900.339025,700
14 Mar 20240.36800.36800.33000.33000.330059,100
13 Mar 20240.37000.37300.35000.35300.353034,300
12 Mar 20240.37900.38500.35600.37000.370016,800
11 Mar 20240.37700.37700.35100.36700.367013,000
08 Mar 20240.37000.37700.35000.35300.353027,300
07 Mar 20240.33300.37700.33300.37700.3770124,200
06 Mar 20240.30000.33600.30000.33000.330055,600
05 Mar 20240.30000.30800.30000.30500.30505,800
04 Mar 20240.30400.32000.30400.30800.308021,100
01 Mar 20240.32700.32700.31000.31000.310020,500
29 Feb 20240.33900.34800.31900.31900.319063,000
28 Feb 20240.32900.34000.32500.32500.325020,300
27 Feb 20240.32500.32500.32500.32500.325047,700
26 Feb 20240.30000.32600.30000.32600.326055,400
23 Feb 20240.30000.31400.29000.29600.296025,100
22 Feb 20240.29300.31300.29300.29500.295038,800
21 Feb 20240.32200.32200.30000.30100.301024,400
20 Feb 20240.32800.33800.29700.30800.308057,600
16 Feb 20240.31000.33000.30000.33000.330086,500
15 Feb 20240.32000.32200.28200.31000.3100217,300
14 Feb 20240.30000.34000.30000.32000.3200727,100
13 Feb 20240.30500.34000.30000.30000.3000240,900
12 Feb 20240.32000.33200.31000.31000.31008,800
09 Feb 20240.31600.32200.31000.31800.31805,400
08 Feb 20240.32300.33000.31200.31200.312099,900
07 Feb 20240.31000.33000.30000.32200.3220309,400
06 Feb 20240.32100.32100.28200.29300.293054,000
05 Feb 20240.32000.32000.30600.31200.312050,700
02 Feb 20240.34300.36300.32800.32800.328053,700
01 Feb 20240.36000.37000.33000.33800.3380126,600
31 Jan 20240.32500.35500.32500.35400.3540247,900
30 Jan 20240.30200.32600.30200.31500.315035,700
29 Jan 20240.30600.31400.28300.30200.302048,800
26 Jan 20240.30300.30300.28500.30000.3000118,400
25 Jan 20240.28900.30800.27500.29000.290071,400
24 Jan 20240.28900.30300.27600.27600.276082,000
23 Jan 20240.30400.32200.28000.28800.288092,100
22 Jan 20240.28400.31300.28300.30400.3040131,100
19 Jan 20240.29500.32600.28100.29300.2930200,500
18 Jan 20240.26700.29700.26200.28100.2810109,400
17 Jan 20240.25500.28100.25500.27800.278049,300
16 Jan 20240.26600.27100.25200.26100.261028,200
12 Jan 20240.26000.32000.26000.27500.2750413,900
11 Jan 20240.26000.27000.24800.27000.270029,400
10 Jan 20240.26000.28000.24900.26500.265098,200
09 Jan 20240.26300.27400.24600.25500.2550119,200
08 Jan 20240.27300.27300.25500.26300.263067,400
05 Jan 20240.23900.28000.23600.27800.2780302,200
04 Jan 20240.21900.24800.20200.23000.2300304,700
03 Jan 20240.22000.22200.20400.21400.214053,900
02 Jan 20240.22000.22200.21400.21500.215089,000
29 Dec 20230.22900.23000.21100.22500.225082,000
28 Dec 20230.22100.23700.21900.23100.231029,500
27 Dec 20230.21600.22600.21000.22600.2260144,000
26 Dec 20230.21400.23400.20800.22600.2260252,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...