Yahoo

Mail

UK markets open in 7 minutes

NIKKEI 225
37,552.16
+113.55(+0.30%)
HANG SENG
16,797.38
+285.69(+1.73%)
CRUDE OIL
83.02
+0.17(+0.21%)
GOLD FUTURES
2,314.80
-31.60(-1.35%)
DOW
38,239.98
+253.58(+0.67%)
Bitcoin GBP
53,895.60
+147.24(+0.27%)

Stock

Trending tickers

Tesla, Nvidia, Tencent, Fresnillo

Multi Ways Holdings Limited (MWG)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.3366

-0.0270

(-7.43%)

At close: 03:58PM EDT

0.3636

+0.03

(+8.02%)

After hours:

07:57PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.3520	0.3640	0.3370	0.3370	0.3370	21,900
19 Apr 2024	0.3350	0.3640	0.3200	0.3640	0.3640	5,800
18 Apr 2024	0.3500	0.3500	0.3160	0.3310	0.3310	13,500
17 Apr 2024	0.3150	0.3400	0.3150	0.3200	0.3200	23,100
16 Apr 2024	0.3190	0.3300	0.3160	0.3200	0.3200	13,800
15 Apr 2024	0.3050	0.3190	0.3050	0.3190	0.3190	2,500
12 Apr 2024	0.3300	0.3300	0.3050	0.3130	0.3130	39,700
11 Apr 2024	0.3340	0.3340	0.3100	0.3210	0.3210	14,700
10 Apr 2024	0.3050	0.3190	0.3050	0.3100	0.3100	48,500
09 Apr 2024	0.3050	0.3220	0.3050	0.3120	0.3120	103,200
08 Apr 2024	0.3220	0.3220	0.3140	0.3140	0.3140	4,200
05 Apr 2024	0.3060	0.3330	0.3060	0.3230	0.3230	6,500
04 Apr 2024	0.3170	0.3300	0.3050	0.3060	0.3060	13,100
03 Apr 2024	0.3150	0.3150	0.3100	0.3100	0.3100	3,800
02 Apr 2024	0.3210	0.3230	0.3050	0.3050	0.3050	69,900
01 Apr 2024	0.3100	0.3160	0.3100	0.3160	0.3160	2,500
28 Mar 2024	0.3050	0.3230	0.3050	0.3100	0.3100	8,700
27 Mar 2024	0.3250	0.3250	0.3110	0.3230	0.3230	1,300
26 Mar 2024	0.3150	0.3300	0.3060	0.3300	0.3300	55,500
25 Mar 2024	0.3110	0.3300	0.3110	0.3300	0.3300	16,800
22 Mar 2024	0.3110	0.3400	0.3110	0.3240	0.3240	22,700
21 Mar 2024	0.3260	0.3410	0.3100	0.3250	0.3250	55,400
20 Mar 2024	0.3390	0.3430	0.3100	0.3330	0.3330	107,300
19 Mar 2024	0.3330	0.3330	0.3330	0.3330	0.3330	900
18 Mar 2024	0.3300	0.3390	0.3300	0.3300	0.3300	14,600
15 Mar 2024	0.3390	0.3500	0.3100	0.3390	0.3390	25,700
14 Mar 2024	0.3680	0.3680	0.3300	0.3300	0.3300	59,100
13 Mar 2024	0.3700	0.3730	0.3500	0.3530	0.3530	34,300
12 Mar 2024	0.3790	0.3850	0.3560	0.3700	0.3700	16,800
11 Mar 2024	0.3770	0.3770	0.3510	0.3670	0.3670	13,000
08 Mar 2024	0.3700	0.3770	0.3500	0.3530	0.3530	27,300
07 Mar 2024	0.3330	0.3770	0.3330	0.3770	0.3770	124,200
06 Mar 2024	0.3000	0.3360	0.3000	0.3300	0.3300	55,600
05 Mar 2024	0.3000	0.3080	0.3000	0.3050	0.3050	5,800
04 Mar 2024	0.3040	0.3200	0.3040	0.3080	0.3080	21,100
01 Mar 2024	0.3270	0.3270	0.3100	0.3100	0.3100	20,500
29 Feb 2024	0.3390	0.3480	0.3190	0.3190	0.3190	63,000
28 Feb 2024	0.3290	0.3400	0.3250	0.3250	0.3250	20,300
27 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	47,700
26 Feb 2024	0.3000	0.3260	0.3000	0.3260	0.3260	55,400
23 Feb 2024	0.3000	0.3140	0.2900	0.2960	0.2960	25,100
22 Feb 2024	0.2930	0.3130	0.2930	0.2950	0.2950	38,800
21 Feb 2024	0.3220	0.3220	0.3000	0.3010	0.3010	24,400
20 Feb 2024	0.3280	0.3380	0.2970	0.3080	0.3080	57,600
16 Feb 2024	0.3100	0.3300	0.3000	0.3300	0.3300	86,500
15 Feb 2024	0.3200	0.3220	0.2820	0.3100	0.3100	217,300
14 Feb 2024	0.3000	0.3400	0.3000	0.3200	0.3200	727,100
13 Feb 2024	0.3050	0.3400	0.3000	0.3000	0.3000	240,900
12 Feb 2024	0.3200	0.3320	0.3100	0.3100	0.3100	8,800
09 Feb 2024	0.3160	0.3220	0.3100	0.3180	0.3180	5,400
08 Feb 2024	0.3230	0.3300	0.3120	0.3120	0.3120	99,900
07 Feb 2024	0.3100	0.3300	0.3000	0.3220	0.3220	309,400
06 Feb 2024	0.3210	0.3210	0.2820	0.2930	0.2930	54,000
05 Feb 2024	0.3200	0.3200	0.3060	0.3120	0.3120	50,700
02 Feb 2024	0.3430	0.3630	0.3280	0.3280	0.3280	53,700
01 Feb 2024	0.3600	0.3700	0.3300	0.3380	0.3380	126,600
31 Jan 2024	0.3250	0.3550	0.3250	0.3540	0.3540	247,900
30 Jan 2024	0.3020	0.3260	0.3020	0.3150	0.3150	35,700
29 Jan 2024	0.3060	0.3140	0.2830	0.3020	0.3020	48,800
26 Jan 2024	0.3030	0.3030	0.2850	0.3000	0.3000	118,400
25 Jan 2024	0.2890	0.3080	0.2750	0.2900	0.2900	71,400
24 Jan 2024	0.2890	0.3030	0.2760	0.2760	0.2760	82,000
23 Jan 2024	0.3040	0.3220	0.2800	0.2880	0.2880	92,100
22 Jan 2024	0.2840	0.3130	0.2830	0.3040	0.3040	131,100
19 Jan 2024	0.2950	0.3260	0.2810	0.2930	0.2930	200,500
18 Jan 2024	0.2670	0.2970	0.2620	0.2810	0.2810	109,400
17 Jan 2024	0.2550	0.2810	0.2550	0.2780	0.2780	49,300
16 Jan 2024	0.2660	0.2710	0.2520	0.2610	0.2610	28,200
12 Jan 2024	0.2600	0.3200	0.2600	0.2750	0.2750	413,900
11 Jan 2024	0.2600	0.2700	0.2480	0.2700	0.2700	29,400
10 Jan 2024	0.2600	0.2800	0.2490	0.2650	0.2650	98,200
09 Jan 2024	0.2630	0.2740	0.2460	0.2550	0.2550	119,200
08 Jan 2024	0.2730	0.2730	0.2550	0.2630	0.2630	67,400
05 Jan 2024	0.2390	0.2800	0.2360	0.2780	0.2780	302,200
04 Jan 2024	0.2190	0.2480	0.2020	0.2300	0.2300	304,700
03 Jan 2024	0.2200	0.2220	0.2040	0.2140	0.2140	53,900
02 Jan 2024	0.2200	0.2220	0.2140	0.2150	0.2150	89,000
29 Dec 2023	0.2290	0.2300	0.2110	0.2250	0.2250	82,000
28 Dec 2023	0.2210	0.2370	0.2190	0.2310	0.2310	29,500
27 Dec 2023	0.2160	0.2260	0.2100	0.2260	0.2260	144,000
26 Dec 2023	0.2140	0.2340	0.2080	0.2260	0.2260	252,900
22 Dec 2023	0.2160	0.2200	0.2110	0.2200	0.2200	94,600
21 Dec 2023	0.2010	0.2160	0.2010	0.2100	0.2100	212,500
20 Dec 2023	0.2160	0.2200	0.2010	0.2050	0.2050	88,800
19 Dec 2023	0.2290	0.2390	0.2130	0.2160	0.2160	80,900
18 Dec 2023	0.2400	0.2400	0.2120	0.2210	0.2210	71,700
15 Dec 2023	0.2400	0.2400	0.2230	0.2350	0.2350	59,600
14 Dec 2023	0.2220	0.2410	0.2220	0.2400	0.2400	44,400
13 Dec 2023	0.2280	0.2430	0.2030	0.2320	0.2320	58,900
12 Dec 2023	0.2480	0.2490	0.2200	0.2330	0.2330	41,500
11 Dec 2023	0.2400	0.2430	0.2340	0.2370	0.2370	24,600
08 Dec 2023	0.2500	0.2510	0.2300	0.2370	0.2370	86,300
07 Dec 2023	0.2600	0.2600	0.2360	0.2360	0.2360	47,400
06 Dec 2023	0.2790	0.2800	0.2100	0.2590	0.2590	107,900
05 Dec 2023	0.2790	0.2890	0.2690	0.2690	0.2690	33,100
04 Dec 2023	0.2730	0.2820	0.2620	0.2690	0.2690	11,800
01 Dec 2023	0.2890	0.2930	0.2550	0.2720	0.2720	165,100
30 Nov 2023	0.2800	0.2900	0.2700	0.2850	0.2850	20,000
29 Nov 2023	0.2900	0.3100	0.2660	0.2800	0.2800	133,000
28 Nov 2023	0.2750	0.2840	0.2640	0.2840	0.2840	47,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,552.16+113.55(+0.30%)

HANG SENG16,797.38+285.69(+1.73%)

CRUDE OIL83.02+0.17(+0.21%)

GOLD FUTURES2,314.80-31.60(-1.35%)

DOW38,239.98+253.58(+0.67%)

Bitcoin GBP53,895.60+147.24(+0.27%)

Trending tickers

Multi Ways Holdings Limited (MWG)

NIKKEI 225
37,552.16
+113.55(+0.30%)

HANG SENG
16,797.38
+285.69(+1.73%)

CRUDE OIL
83.02
+0.17(+0.21%)

GOLD FUTURES
2,314.80
-31.60(-1.35%)

DOW
38,239.98
+253.58(+0.67%)

Bitcoin GBP
53,895.60
+147.24(+0.27%)