NYSEAMERICAN : MWG
Multi Ways Holdings Limited — Price history
Industrials · Rental & Leasing Services · Singapore
Last price 1.4439 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Multi Ways Holdings Limited (MWG) closed at 1.4439 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.49 | 1.49 | 1.4439 | 1.4439 | 708 | -3.09% |
| 2026-10-29 | 1.413 | 1.49 | 1.413 | 1.49 | 3,928 | +0.68% |
| 2026-10-28 | 1.48 | 1.48 | 1.48 | 1.48 | 1,905 | +4.23% |
| 2026-10-27 | 1.414 | 1.42 | 1.4 | 1.42 | 515 | -2.41% |
| 2026-10-26 | 1.47 | 1.47 | 1.437 | 1.455 | 3,808 | +2.46% |
| 2026-10-22 | 1.43 | 1.43 | 1.41 | 1.42 | 1,916 | -4.70% |
| 2026-10-19 | 1.49 | 1.49 | 1.49 | 1.49 | 10,141 | +0.34% |
| 2026-10-16 | 1.45 | 1.485 | 1.441 | 1.485 | 897 | +2.77% |
| 2026-10-15 | 1.445 | 1.53 | 1.36 | 1.445 | 9,602 | -4.08% |
| 2026-10-14 | 1.555 | 1.58 | 1.44 | 1.507 | 30,694 | -0.89% |
| 2026-10-13 | 1.51 | 1.71 | 1.34 | 1.52 | 43,641 | -1.94% |
| 2026-10-12 | 1.469 | 1.55 | 1.469 | 1.55 | 13,454 | +5.44% |
| 2026-10-09 | 1.43 | 1.47 | 1.43 | 1.47 | 7,760 | +2.80% |
| 2026-10-08 | 1.393 | 1.43 | 1.393 | 1.43 | 770 | +2.14% |
| 2026-10-07 | 1.343 | 1.4 | 1.34 | 1.4 | 2,945 | +2.94% |
| 2026-10-06 | 1.36 | 1.36 | 1.36 | 1.36 | 241 | +0.00% |
| 2026-10-05 | 1.368 | 1.41 | 1.36 | 1.36 | 2,578 | -4.90% |
| 2026-10-01 | 1.315 | 1.43 | 1.315 | 1.43 | 6,092 | +5.93% |
| 2026-09-30 | 1.33 | 1.37 | 1.28 | 1.35 | 6,906 | +3.85% |
| 2026-09-29 | 1.3 | 1.3 | 1.25 | 1.3 | 3,002 | +0.00% |
| 2026-09-28 | 1.24 | 1.3 | 1.24 | 1.3 | 5,967 | +3.17% |
| 2026-09-25 | 1.25 | 1.26 | 1.25 | 1.26 | 805 | -3.08% |
| 2026-09-24 | 1.25 | 1.3 | 1.25 | 1.3 | 2,991 | +0.78% |
| 2026-09-23 | 1.24 | 1.29 | 1.23 | 1.29 | 1,473 | +2.38% |
| 2026-09-22 | 1.25 | 1.26 | 1.23 | 1.26 | 3,061 | -0.79% |
| 2026-09-21 | 1.24 | 1.27 | 1.24 | 1.27 | 811 | -4.51% |
| 2026-09-18 | 1.23 | 1.33 | 1.23 | 1.33 | 1,779 | +2.31% |
| 2026-09-15 | 1.23 | 1.31 | 1.22 | 1.3 | 5,878 | -1.52% |
| 2026-09-14 | 1.249 | 1.32 | 1.24 | 1.32 | 1,832 | +0.00% |
| 2026-09-11 | 1.25 | 1.32 | 1.23 | 1.32 | 3,033 | +4.76% |
| 2026-09-10 | 1.36 | 1.36 | 1.25 | 1.26 | 6,290 | +3.28% |
| 2026-09-09 | 1.22 | 1.23 | 1.22 | 1.22 | 880 | +0.00% |
| 2026-09-08 | 1.26 | 1.26 | 1.22 | 1.22 | 713 | -3.17% |
| 2026-09-04 | 1.298 | 1.3 | 1.26 | 1.26 | 3,105 | -2.35% |
| 2026-09-03 | 1.29 | 1.29 | 1.29 | 1.29 | 651 | -1.50% |
| 2026-09-02 | 1.31 | 1.31 | 1.31 | 1.31 | 905 | +8.19% |
| 2026-09-01 | 1.26 | 1.27 | 1.211 | 1.211 | 2,014 | +0.07% |
| 2026-08-31 | 1.29 | 1.34 | 1.21 | 1.21 | 11,078 | -11.59% |
| 2026-08-28 | 1.25 | 1.369 | 1.25 | 1.369 | 2,117 | +7.77% |
| 2026-08-27 | 1.2 | 1.27 | 1.2 | 1.27 | 1,051 | +5.83% |
| 2026-08-26 | 1.18 | 1.2 | 1.18 | 1.2 | 4,548 | +0.58% |
| 2026-08-25 | 1.24 | 1.24 | 1.15 | 1.193 | 6,035 | -5.31% |
| 2026-08-21 | 1.31 | 1.36 | 1.23 | 1.26 | 21,072 | -5.97% |
| 2026-08-20 | 1.45 | 1.45 | 1.34 | 1.34 | 16,444 | -12.42% |
| 2026-08-19 | 1.28 | 1.6 | 1.25 | 1.53 | 114,591 | +19.53% |
| 2026-08-18 | 1.215 | 1.28 | 1.14 | 1.28 | 4,951 | +0.00% |
| 2026-08-17 | 1.28 | 1.28 | 1.28 | 1.28 | 1,178 | -0.78% |
| 2026-08-13 | 1.28 | 1.3 | 1.2 | 1.29 | 8,673 | +1.57% |
| 2026-08-12 | 1.29 | 1.315 | 1.27 | 1.27 | 9,925 | +9.01% |
| 2026-08-10 | 1.21 | 1.21 | 1.14 | 1.165 | 30,590 | +1.83% |
| 2026-08-07 | 1.14 | 1.144 | 1.14 | 1.144 | 2,003 | -0.51% |
| 2026-08-06 | 1.16 | 1.16 | 1.14 | 1.15 | 1,512 | +0.88% |
| 2026-08-05 | 1.15 | 1.15 | 1.14 | 1.14 | 3,414 | -0.87% |
| 2026-08-04 | 1.17 | 1.17 | 1.15 | 1.15 | 12,815 | +0.88% |
| 2026-08-03 | 1.17 | 1.17 | 1.14 | 1.14 | 1,497 | -1.72% |
| 2026-07-31 | 1.18 | 1.18 | 1.16 | 1.16 | 5,062 | -1.43% |
| 2026-07-30 | 1.177 | 1.177 | 1.177 | 1.177 | 645 | -4.33% |
| 2026-07-29 | 1.17 | 1.23 | 1.17 | 1.23 | 894 | -0.81% |
| 2026-07-28 | 1.24 | 1.24 | 1.24 | 1.24 | 1,517 | -2.36% |
| 2026-07-24 | 1.29 | 1.29 | 1.27 | 1.27 | 3,615 | +1.60% |
| 2026-07-23 | 1.26 | 1.275 | 1.25 | 1.25 | 1,934 | -0.79% |
| 2026-07-22 | 1.26 | 1.32 | 1.26 | 1.26 | 9,402 | -3.19% |
| 2026-07-21 | 1.31 | 1.31 | 1.26 | 1.302 | 6,709 | -5.00% |
| 2026-07-20 | 1.34 | 1.37 | 1.34 | 1.37 | 4,819 | -1.44% |
| 2026-07-17 | 1.31 | 1.39 | 1.3 | 1.39 | 4,292 | +4.51% |
| 2026-07-16 | 1.29 | 1.33 | 1.23 | 1.33 | 21,464 | +0.00% |
| 2026-07-15 | 1.2 | 1.33 | 1.2 | 1.33 | 13,934 | +10.59% |
| 2026-07-14 | 1.23 | 1.23 | 1.2 | 1.203 | 1,178 | -2.23% |
| 2026-07-13 | 1.23 | 1.23 | 1.2 | 1.23 | 7,863 | -0.39% |
| 2026-07-10 | 1.21 | 1.235 | 1.2 | 1.235 | 4,080 | +5.54% |
| 2026-07-09 | 1.16 | 1.18 | 1.16 | 1.17 | 5,095 | -1.27% |
| 2026-07-08 | 1.24 | 1.24 | 1.17 | 1.185 | 22,922 | -3.66% |
| 2026-07-07 | 1.31 | 1.31 | 1.23 | 1.23 | 38,857 | -8.89% |
| 2026-07-06 | 1.34 | 1.35 | 1.34 | 1.35 | 9,670 | +0.00% |
| 2026-07-01 | 1.37 | 1.37 | 1.35 | 1.35 | 6,058 | +0.00% |
| 2026-06-30 | 1.34 | 1.38 | 1.34 | 1.35 | 5,397 | +0.00% |
| 2026-06-29 | 1.399 | 1.399 | 1.35 | 1.35 | 1,654 | -0.30% |
| 2026-06-26 | 1.353 | 1.354 | 1.353 | 1.354 | 1,068 | -1.16% |
| 2026-06-25 | 1.356 | 1.37 | 1.35 | 1.37 | 3,399 | +0.00% |
| 2026-06-24 | 1.37 | 1.37 | 1.35 | 1.37 | 1,853 | +0.00% |
| 2026-06-23 | 1.33 | 1.37 | 1.32 | 1.37 | 15,450 | +3.01% |
| 2026-06-22 | 1.35 | 1.35 | 1.28 | 1.33 | 19,287 | -2.92% |
| 2026-06-18 | 1.4 | 1.4 | 1.35 | 1.37 | 57,809 | -3.52% |
| 2026-06-17 | 1.42 | 1.42 | 1.385 | 1.42 | 10,464 | -2.07% |
| 2026-06-16 | 1.4 | 1.45 | 1.4 | 1.45 | 18,259 | +0.00% |
| 2026-06-15 | 1.41 | 1.45 | 1.4 | 1.45 | 33,639 | -0.68% |
| 2026-06-12 | 1.45 | 1.46 | 1.4 | 1.46 | 32,648 | -2.01% |
| 2026-06-11 | 1.38 | 1.49 | 1.338 | 1.49 | 57,725 | +4.93% |
| 2026-06-10 | 1.1 | 1.442 | 1.1 | 1.42 | 624,570 | +0.71% |
| 2026-06-09 | 1.14 | 1.69 | 1.14 | 1.41 | 337,111 | +17.50% |
| 2026-06-08 | 1.16 | 1.59 | 1.13 | 1.2 | 106,316 | +3.45% |
| 2026-06-05 | 1.21 | 1.21 | 1.16 | 1.16 | 6,441 | -3.33% |
| 2026-06-04 | 1.2 | 1.273 | 1.19 | 1.2 | 5,691 | +0.84% |
| 2026-06-03 | 1.26 | 1.28 | 1.17 | 1.19 | 7,118 | -6.30% |
| 2026-06-02 | 1.36 | 1.36 | 1.26 | 1.27 | 8,380 | -1.55% |
| 2026-06-01 | 1.33 | 1.345 | 1.25 | 1.29 | 19,064 | -1.53% |
| 2026-05-29 | 1.362 | 1.362 | 1.3 | 1.31 | 8,578 | -1.50% |
| 2026-05-28 | 1.33 | 1.38 | 1.33 | 1.33 | 19,874 | -2.49% |
| 2026-05-27 | 1.41 | 1.425 | 1.36 | 1.364 | 6,608 | +0.29% |
| 2026-05-26 | 1.395 | 1.395 | 1.33 | 1.36 | 5,984 | +0.00% |
| 2026-05-22 | 1.35 | 1.36 | 1.35 | 1.36 | 1,115 | +0.74% |
| 2026-05-21 | 1.37 | 1.37 | 1.35 | 1.35 | 2,986 | -2.88% |
| 2026-05-20 | 1.383 | 1.39 | 1.38 | 1.39 | 7,092 | -2.11% |
| 2026-05-19 | 1.39 | 1.42 | 1.38 | 1.42 | 14,513 | +2.90% |
| 2026-05-18 | 1.35 | 1.42 | 1.35 | 1.38 | 13,765 | +1.47% |
| 2026-05-15 | 1.38 | 1.38 | 1.32 | 1.36 | 10,904 | -1.45% |
| 2026-05-14 | 1.46 | 1.5 | 1.38 | 1.38 | 20,878 | -5.48% |
| 2026-05-13 | 1.51 | 1.55 | 1.46 | 1.46 | 20,629 | -3.31% |
| 2026-05-12 | 1.62 | 1.68 | 1.51 | 1.51 | 122,423 | -14.20% |
| 2026-05-11 | 1.41 | 1.78 | 1.41 | 1.76 | 4,761,184 | -3.91% |
| 2026-05-08 | 1.88 | 1.93 | 1.8 | 1.832 | 5,233 | -0.99% |
| 2026-05-07 | 1.919 | 1.919 | 1.833 | 1.85 | 1,583 | -3.65% |
| 2026-05-06 | 1.884 | 1.94 | 1.85 | 1.92 | 3,213 | +2.13% |
| 2026-05-05 | 1.89 | 1.915 | 1.88 | 1.88 | 1,523 | +0.00% |
| 2026-05-04 | 1.85 | 1.88 | 1.85 | 1.88 | 3,526 | -0.34% |