Get the Stockscreener App
1.39
0.36%
0.005
Micware Co Ltd Adr Stock (MWC) Price History
The historical daily chart and data for Micware Co Ltd Adr stock (MWC), show that the latest closing stock price as of October 27, 2026, is $1.39.
- Micware Co Ltd Adr all-time high stock price is $13.95, occurred on May 20, 2026.
- The lowest Micware Co Ltd Adr stock price recorded was $0.78 on July 21, 2026. Since then, Micware Co Ltd Adr's stock price has risen over 78.21% to $1.39 now.
- The 52-week high stock price for MWC is $13.95, representing a 903.60% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for MWC is $0.78, indicating a -43.88% decrease from the current share price, occurred on July 21, 2026.
The table below shows more information about MWC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2026 | $1.40 | $1.39 | $0.0105 | 4,906.0 | +0.36% |
| Oct 26, 2026 | $1.55 | $1.37 | $0.18 | 122,587.0 | -9.48% |
| Oct 23, 2026 | $1.58 | $1.50 | $0.0799 | 66,552.0 | -0.65% |
| Oct 22, 2026 | $1.60 | $1.50 | $0.0999 | 105,173.0 | +1.32% |
| Oct 21, 2026 | $1.70 | $1.50 | $0.20 | 266,475.0 | -7.32% |
| Oct 20, 2026 | $1.70 | $1.62 | $0.08 | 81,451.0 | -0.61% |
| Oct 19, 2026 | $1.70 | $1.57 | $0.13 | 98,856.0 | +1.54% |
| Oct 16, 2026 | $1.72 | $1.56 | $0.16 | 215,229.0 | +3.50% |
| Oct 15, 2026 | $1.75 | $1.54 | $0.21 | 147,201.0 | -5.42% |
| Oct 14, 2026 | $1.70 | $1.59 | $0.11 | 136,938.0 | +2.47% |
| Oct 13, 2026 | $1.78 | $1.60 | $0.179 | 123,057.0 | -2.99% |
| Oct 12, 2026 | $1.72 | $1.53 | $0.19 | 154,299.0 | +5.70% |
| Oct 09, 2026 | $1.65 | $1.43 | $0.22 | 136,217.0 | +8.97% |
| Oct 08, 2026 | $1.51 | $1.41 | $0.0999 | 120,177.0 | -1.36% |
| Oct 07, 2026 | $1.58 | $1.46 | $0.12 | 158,399.0 | -3.61% |
| Oct 06, 2026 | $1.58 | $1.50 | $0.08 | 118,003.0 | -2.56% |
| Oct 05, 2026 | $1.90 | $1.54 | $0.36 | 319,764.0 | -7.40% |
| Oct 02, 2026 | $1.78 | $1.65 | $0.13 | 127,484.0 | -1.74% |
| Oct 01, 2026 | $1.99 | $1.70 | $0.29 | 317,119.0 | +2.99% |
| Sep 30, 2026 | $1.89 | $1.66 | $0.23 | 63,276.0 | -10.70% |
| Sep 29, 2026 | $1.98 | $1.85 | $0.13 | 76,093.0 | -3.11% |
Micware Co Ltd Adr Stock (MWC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Micware Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MWC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Micware Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Micware Co Ltd Adr Stock (MWC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.99 | $1.37 | $0.62 | 2,819,887.0 | -16.77% |
| Sep, 2026 | $2.10 | $1.34 | $0.76 | 3,543,829.0 | +15.17% |
| Aug, 2026 | $1.67 | $1.27 | $0.40 | 5,996,423.0 | +1.40% |
| Jul, 2026 | $3.89 | $0.78 | $3.11 | 17,059,991.0 | -62.37% |
| Jun, 2026 | $7.25 | $3.43 | $3.82 | 2,361,985.0 | -47.22% |
| May, 2026 | $13.95 | $4.70 | $9.25 | 45,907,453.0 | +0.00% |
2.78%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):