U.S. markets closed

Multi Ways Holdings Limited (MWG)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.3209-0.0541 (-14.43%)
Al cierre: 03:59PM EDT
0.3427 +0.02 (+6.83%)
Fuera de horario: 04:14PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.37580.36890.32050.32090.3209303,027
20 jun 20240.37200.40000.33400.37500.3750649,500
18 jun 20240.39600.40800.34500.35000.3500549,500
17 jun 20240.39800.45000.37600.39900.39901,382,700
14 jun 20240.37900.47800.34100.42500.425013,370,000
13 jun 20240.36200.37600.31000.32200.3220443,800
12 jun 20240.33400.42000.32500.37800.37801,282,600
11 jun 20240.34200.37400.32000.34500.3450158,600
10 jun 20240.42000.42000.33500.35000.3500499,900
07 jun 20240.43200.49000.36000.43400.4340602,700
06 jun 20240.54000.58000.40000.45000.45001,446,000
05 jun 20240.47300.62000.43600.58800.58804,088,400
04 jun 20240.34100.69000.32100.48100.481014,124,200
03 jun 20240.34000.38000.33200.36600.366080,600
31 may 20240.36000.41000.30500.34000.3400719,600
30 may 20240.32000.43000.32000.36600.3660472,100
29 may 20240.32000.32700.31100.32600.326017,100
28 may 20240.30600.32000.30500.32000.320042,600
24 may 20240.31400.31800.30500.30500.305012,200
23 may 20240.30500.32400.30500.31500.315064,700
22 may 20240.32300.32300.32300.32300.32305,500
21 may 20240.32300.32300.30500.30500.305018,000
20 may 20240.31500.33800.30500.30900.309095,700
17 may 20240.30700.32000.30500.30500.305021,000
16 may 20240.32600.32900.30500.30500.305038,100
15 may 20240.32500.32600.30500.31500.315016,400
14 may 20240.30000.31300.30000.30500.305057,400
13 may 20240.31000.32100.30600.30600.306054,100
10 may 20240.30600.33200.30600.30900.309030,000
09 may 20240.31000.32900.30600.32900.32901,200
08 may 20240.31300.33000.30600.31800.318085,700
07 may 20240.30600.34800.30600.31200.3120157,400
06 may 20240.33200.33200.30600.30600.306059,400
03 may 20240.33800.34900.32000.33200.332042,500
02 may 20240.33300.35800.32200.33900.339013,000
01 may 20240.33500.34500.32000.33300.333021,600
30 abr 20240.32500.34300.32000.34300.343028,200
29 abr 20240.35500.35500.31000.31700.317010,700
26 abr 20240.34500.35000.31600.34000.34004,600
25 abr 20240.33500.36000.31200.36000.3600800
24 abr 20240.31000.36400.31000.36100.361030,400
23 abr 20240.32800.35000.32700.34800.348028,900
22 abr 20240.35200.36400.33700.33700.337021,900
19 abr 20240.33500.36400.32000.36400.36405,800
18 abr 20240.35000.35000.31600.33100.331013,500
17 abr 20240.31500.34000.31500.32000.320023,100
16 abr 20240.31900.33000.31600.32000.320013,800
15 abr 20240.30500.31900.30500.31900.31902,500
12 abr 20240.33000.33000.30500.31300.313039,700
11 abr 20240.33400.33400.31000.32100.321014,700
10 abr 20240.30500.31900.30500.31000.310048,500
09 abr 20240.30500.32200.30500.31200.3120103,200
08 abr 20240.32200.32200.31400.31400.31404,200
05 abr 20240.30600.33300.30600.32300.32306,500
04 abr 20240.31700.33000.30500.30600.306013,100
03 abr 20240.31500.31500.31000.31000.31003,800
02 abr 20240.32100.32300.30500.30500.305069,900
01 abr 20240.31000.31600.31000.31600.31602,500
28 mar 20240.30500.32300.30500.31000.31008,700
27 mar 20240.32500.32500.31100.32300.32301,300
26 mar 20240.31500.33000.30600.33000.330055,500
25 mar 20240.31100.33000.31100.33000.330016,800
22 mar 20240.31100.34000.31100.32400.324022,700
21 mar 20240.32600.34100.31000.32500.325055,400
20 mar 20240.33900.34300.31000.33300.3330107,300
19 mar 20240.33300.33300.33300.33300.3330900
18 mar 20240.33000.33900.33000.33000.330014,600
15 mar 20240.33900.35000.31000.33900.339025,700
14 mar 20240.36800.36800.33000.33000.330059,100
13 mar 20240.37000.37300.35000.35300.353034,300
12 mar 20240.37900.38500.35600.37000.370016,800
11 mar 20240.37700.37700.35100.36700.367013,000
08 mar 20240.37000.37700.35000.35300.353027,300
07 mar 20240.33300.37700.33300.37700.3770124,200
06 mar 20240.30000.33600.30000.33000.330055,600
05 mar 20240.30000.30800.30000.30500.30505,800
04 mar 20240.30400.32000.30400.30800.308021,100
01 mar 20240.32700.32700.31000.31000.310020,500
29 feb 20240.33900.34800.31900.31900.319063,000
28 feb 20240.32900.34000.32500.32500.325020,300
27 feb 20240.32500.32500.32500.32500.325047,700
26 feb 20240.30000.32600.30000.32600.326055,400
23 feb 20240.30000.31400.29000.29600.296025,100
22 feb 20240.29300.31300.29300.29500.295038,800
21 feb 20240.32200.32200.30000.30100.301024,400
20 feb 20240.32800.33800.29700.30800.308057,600
16 feb 20240.31000.33000.30000.33000.330086,500
15 feb 20240.32000.32200.28200.31000.3100217,300
14 feb 20240.30000.34000.30000.32000.3200727,100
13 feb 20240.30500.34000.30000.30000.3000240,900
12 feb 20240.32000.33200.31000.31000.31008,800
09 feb 20240.31600.32200.31000.31800.31805,400
08 feb 20240.32300.33000.31200.31200.312099,900
07 feb 20240.31000.33000.30000.32200.3220309,400
06 feb 20240.32100.32100.28200.29300.293054,000
05 feb 20240.32000.32000.30600.31200.312050,700
02 feb 20240.34300.36300.32800.32800.328053,700
01 feb 20240.36000.37000.33000.33800.3380126,600
31 ene 20240.32500.35500.32500.35400.3540247,900
30 ene 20240.30200.32600.30200.31500.315035,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...