Get the Stockscreener App
1.47
3.52%
0.05
After Hours:
1.47
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 August 27, 2026, is $1.47.
- 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 88.46% to $1.47 now.
- The 52-week high stock price for MWC is $13.95, representing a 848.98% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for MWC is $0.78, indicating a -46.94% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 17, 2026 | $1.42 | $1.30 | $0.1149 | 229,901.0 | -4.69% |
| Aug 14, 2026 | $1.43 | $1.32 | $0.11 | 190,818.0 | -2.12% |
| Aug 13, 2026 | $1.50 | $1.27 | $0.23 | 1,689,406.0 | +2.54% |
| Aug 12, 2026 | $1.54 | $1.36 | $0.18 | 240,938.0 | -8.61% |
| Aug 11, 2026 | $1.55 | $1.45 | $0.10 | 105,675.0 | -1.95% |
| Aug 10, 2026 | $1.65 | $1.42 | $0.23 | 402,995.0 | +9.22% |
| Aug 07, 2026 | $1.56 | $1.40 | $0.16 | 311,314.0 | -5.37% |
| Aug 06, 2026 | $1.59 | $1.45 | $0.1388 | 149,421.0 | +1.36% |
| Aug 05, 2026 | $1.67 | $1.44 | $0.23 | 331,241.0 | -6.37% |
| Aug 04, 2026 | $1.64 | $1.52 | $0.118 | 54,004.0 | -0.63% |
| Aug 03, 2026 | $1.64 | $1.40 | $0.2351 | 180,638.0 | +10.49% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $1.67 | $1.27 | $0.40 | 6,019,345.0 | +2.80% |
| 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% |
0.49%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):