Get the Stockscreener App
1.94
1.52%
-0.03
After Hours:
1.91
-0.03
-1.55%
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 September 16, 2026, is $1.94.
- 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 148.72% to $1.94 now.
- The 52-week high stock price for MWC is $13.95, representing a 619.07% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for MWC is $0.78, indicating a -59.79% 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | $2.05 | $1.90 | $0.15 | 175,585.0 | -1.52% |
| Sep 15, 2026 | $2.00 | $1.76 | $0.24 | 264,772.0 | +7.65% |
| Sep 14, 2026 | $1.83 | $1.39 | $0.4449 | 841,701.0 | +28.87% |
| Sep 11, 2026 | $1.49 | $1.37 | $0.1199 | 110,734.0 | -0.70% |
| Sep 10, 2026 | $1.44 | $1.38 | $0.06 | 117,054.0 | +1.42% |
| Sep 09, 2026 | $1.52 | $1.41 | $0.115 | 101,936.0 | -4.73% |
| Sep 08, 2026 | $1.56 | $1.35 | $0.2099 | 174,934.0 | +5.71% |
| Sep 04, 2026 | $1.44 | $1.37 | $0.065 | 75,413.0 | -1.06% |
| Sep 03, 2026 | $1.44 | $1.35 | $0.09 | 94,386.0 | +1.07% |
| Sep 02, 2026 | $1.42 | $1.34 | $0.08 | 212,031.0 | -1.41% |
| Sep 01, 2026 | $1.44 | $1.37 | $0.07 | 155,319.0 | -2.07% |
| Aug 31, 2026 | $1.48 | $1.39 | $0.09 | 65,902.0 | +2.11% |
| Aug 28, 2026 | $1.49 | $1.39 | $0.10 | 90,482.0 | -3.40% |
| Aug 27, 2026 | $1.52 | $1.43 | $0.09 | 179,306.0 | +3.52% |
| Aug 26, 2026 | $1.52 | $1.41 | $0.115 | 152,392.0 | -0.70% |
| Aug 25, 2026 | $1.50 | $1.38 | $0.12 | 114,279.0 | -3.38% |
| Aug 24, 2026 | $1.53 | $1.46 | $0.07 | 105,019.0 | -3.90% |
| Aug 21, 2026 | $1.65 | $1.50 | $0.145 | 126,118.0 | -1.91% |
| Aug 20, 2026 | $1.63 | $1.42 | $0.21 | 335,955.0 | +6.08% |
| Aug 19, 2026 | $1.51 | $1.40 | $0.11 | 179,408.0 | +1.37% |
| Aug 18, 2026 | $1.63 | $1.34 | $0.29 | 761,211.0 | +10.61% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $2.05 | $1.34 | $0.71 | 2,499,450.0 | +33.79% |
| 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 | 45,150,470.0 | +0.00% |
0.28%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):