Get the Stockscreener App
1.43
4.03%
-0.06
After Hours:
1.46
0.03
+2.10%
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 July 31, 2026, is $1.43.
- 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 83.33% to $1.43 now.
- The 52-week high stock price for MWC is $13.95, representing a 875.52% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for MWC is $0.78, indicating a -45.45% 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $1.56 | $1.33 | $0.23 | 424,584.0 | -4.03% |
| Jul 30, 2026 | $1.69 | $1.47 | $0.22 | 220,481.0 | -8.59% |
| Jul 29, 2026 | $1.75 | $1.49 | $0.26 | 472,879.0 | +2.52% |
| Jul 28, 2026 | $1.77 | $1.55 | $0.22 | 423,986.0 | -4.22% |
| Jul 27, 2026 | $1.68 | $1.42 | $0.26 | 247,395.0 | +5.73% |
| Jul 24, 2026 | $1.64 | $1.46 | $0.1799 | 480,968.0 | +4.67% |
| Jul 23, 2026 | $1.58 | $1.36 | $0.22 | 582,901.0 | -7.41% |
| Jul 22, 2026 | $1.87 | $1.18 | $0.69 | 9,431,757.0 | +45.95% |
| Jul 21, 2026 | $1.29 | $0.78 | $0.51 | 3,506,027.0 | -34.32% |
| Jul 20, 2026 | $1.72 | $1.59 | $0.13 | 153,243.0 | -4.52% |
| Jul 17, 2026 | $1.91 | $1.74 | $0.17 | 199,717.0 | -9.69% |
| Jul 16, 2026 | $2.09 | $1.91 | $0.18 | 368,509.0 | -20.33% |
| Jul 15, 2026 | $2.81 | $2.40 | $0.41 | 119,901.0 | -15.75% |
| Jul 14, 2026 | $3.19 | $2.86 | $0.33 | 61,034.0 | -6.11% |
| Jul 13, 2026 | $3.44 | $3.11 | $0.335 | 37,344.0 | -7.44% |
| Jul 10, 2026 | $3.50 | $3.28 | $0.2194 | 21,386.0 | +2.44% |
| Jul 09, 2026 | $3.35 | $3.17 | $0.1799 | 23,416.0 | +0.00% |
| Jul 08, 2026 | $3.48 | $3.19 | $0.2899 | 46,070.0 | -1.20% |
| Jul 07, 2026 | $3.59 | $3.16 | $0.43 | 36,931.0 | -6.21% |
| Jul 06, 2026 | $3.67 | $3.42 | $0.25 | 52,729.0 | +5.36% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $3.89 | $0.78 | $3.11 | 17,484,575.0 | -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% |
0.81%
3.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):